Bitmax Co., Ltd (KOSDAQ:377030)
South Korea · Delayed Price · Currency is KRW 1,815.00
-35.00 (-1.89%)
Sep 16, 2026, 9:37 AM KST
Bitmax Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 1,750.00 | 1,812.00 | 1,750.00 | 1,811.00 | - | -2.11% | 4,292 |
| Sep 15, 2026 | 1,950.00 | 1,950.00 | 1,810.00 | 1,850.00 | 1,850.00 | 0.82% | 9,096 |
| Sep 14, 2026 | 1,840.00 | 1,856.00 | 1,680.00 | 1,835.00 | 1,835.00 | -0.27% | 26,400 |
| Sep 11, 2026 | 1,785.00 | 1,862.00 | 1,784.00 | 1,840.00 | 1,840.00 | 1.10% | 9,962 |
| Sep 10, 2026 | 1,829.00 | 1,871.00 | 1,805.00 | 1,820.00 | 1,820.00 | -1.30% | 14,515 |
| Sep 9, 2026 | 1,756.00 | 1,910.00 | 1,750.00 | 1,844.00 | 1,844.00 | 1.82% | 18,611 |
| Sep 8, 2026 | 1,730.00 | 1,834.00 | 1,730.00 | 1,811.00 | 1,811.00 | 1.57% | 22,492 |
| Sep 7, 2026 | 1,840.00 | 1,840.00 | 1,756.00 | 1,783.00 | 1,783.00 | -3.88% | 27,499 |
| Sep 4, 2026 | 2,050.00 | 2,050.00 | 1,800.00 | 1,855.00 | 1,855.00 | 6.98% | 41,574 |
| Sep 3, 2026 | 1,750.00 | 1,800.00 | 1,671.00 | 1,734.00 | 1,734.00 | -0.91% | 12,528 |
| Sep 2, 2026 | 1,796.00 | 1,841.00 | 1,647.00 | 1,750.00 | 1,750.00 | -2.56% | 32,042 |
| Sep 1, 2026 | 1,858.00 | 1,859.00 | 1,675.00 | 1,796.00 | 1,796.00 | 0.84% | 28,315 |
| Aug 31, 2026 | 1,800.00 | 1,801.00 | 1,689.00 | 1,781.00 | 1,781.00 | -1.06% | 34,253 |
| Aug 28, 2026 | 1,626.00 | 1,975.00 | 1,626.00 | 1,800.00 | 1,800.00 | 11.04% | 369,064 |
| Aug 27, 2026 | 1,639.00 | 1,667.00 | 1,606.00 | 1,621.00 | 1,621.00 | -1.10% | 28,833 |
| Aug 26, 2026 | 1,669.00 | 1,676.00 | 1,568.00 | 1,639.00 | 1,639.00 | -1.80% | 74,355 |
| Aug 25, 2026 | 1,700.00 | 1,747.00 | 1,614.00 | 1,669.00 | 1,669.00 | 1.46% | 123,902 |
| Aug 24, 2026 | 1,751.00 | 1,800.00 | 1,611.00 | 1,645.00 | 1,645.00 | -3.69% | 118,328 |
| Aug 21, 2026 | 1,636.00 | 2,030.00 | 1,610.00 | 1,708.00 | 1,708.00 | 5.04% | 673,294 |
| Aug 20, 2026 | 1,855.00 | 2,145.00 | 1,480.00 | 1,626.00 | 1,626.00 | -4.01% | 392,832 |
| Aug 19, 2026 | 1,691.00 | 1,700.00 | 1,615.00 | 1,694.00 | 1,694.00 | -0.29% | 6,212 |
| Aug 18, 2026 | 1,739.00 | 1,739.00 | 1,630.00 | 1,699.00 | 1,699.00 | -2.30% | 28,899 |
| Aug 14, 2026 | 1,741.00 | 1,741.00 | 1,610.00 | 1,739.00 | 1,739.00 | -0.11% | 26,225 |
| Aug 13, 2026 | 1,687.00 | 1,779.00 | 1,580.00 | 1,741.00 | 1,741.00 | 6.68% | 74,685 |
| Aug 12, 2026 | 1,697.00 | 1,697.00 | 1,617.00 | 1,632.00 | 1,632.00 | -0.97% | 12,146 |
| Aug 11, 2026 | 1,642.00 | 1,709.00 | 1,560.00 | 1,648.00 | 1,648.00 | 0.37% | 16,446 |
| Aug 10, 2026 | 1,680.00 | 1,753.00 | 1,636.00 | 1,642.00 | 1,642.00 | -1.68% | 48,302 |
| Aug 7, 2026 | 1,573.00 | 1,900.00 | 1,543.00 | 1,670.00 | 1,670.00 | 6.17% | 141,547 |
| Aug 6, 2026 | 1,519.00 | 1,581.00 | 1,502.00 | 1,573.00 | 1,573.00 | 3.55% | 23,661 |
| Aug 5, 2026 | 1,482.00 | 1,522.00 | 1,471.00 | 1,519.00 | 1,519.00 | 2.50% | 22,835 |
| Aug 4, 2026 | 1,451.00 | 1,491.00 | 1,447.00 | 1,482.00 | 1,482.00 | 2.14% | 15,734 |
| Aug 3, 2026 | 1,486.00 | 1,486.00 | 1,423.00 | 1,451.00 | 1,451.00 | -2.36% | 14,163 |
| Jul 31, 2026 | 1,413.00 | 1,498.00 | 1,370.00 | 1,486.00 | 1,486.00 | 5.17% | 40,297 |
| Jul 30, 2026 | 1,388.00 | 1,454.00 | 1,374.00 | 1,413.00 | 1,413.00 | -3.48% | 14,831 |
| Jul 29, 2026 | 1,480.00 | 1,480.00 | 1,341.00 | 1,464.00 | 1,464.00 | -1.08% | 56,591 |
| Jul 28, 2026 | 1,449.00 | 1,504.00 | 1,350.00 | 1,480.00 | 1,480.00 | 2.07% | 23,889 |
| Jul 27, 2026 | 1,501.00 | 1,505.00 | 1,400.00 | 1,450.00 | 1,450.00 | -3.33% | 24,641 |
| Jul 24, 2026 | 1,488.00 | 1,502.00 | 1,381.00 | 1,500.00 | 1,500.00 | - | 24,522 |
| Jul 23, 2026 | 1,480.00 | 1,520.00 | 1,432.00 | 1,500.00 | 1,500.00 | 1.35% | 26,385 |
| Jul 22, 2026 | 1,480.00 | 1,507.00 | 1,453.00 | 1,480.00 | 1,480.00 | - | 10,095 |
| Jul 21, 2026 | 1,495.00 | 1,522.00 | 1,351.00 | 1,480.00 | 1,480.00 | -1.00% | 19,370 |
| Jul 20, 2026 | 1,504.00 | 1,544.00 | 1,438.00 | 1,495.00 | 1,495.00 | -0.60% | 17,959 |
| Jul 16, 2026 | 1,489.00 | 1,512.00 | 1,453.00 | 1,504.00 | 1,504.00 | 0.13% | 8,168 |
| Jul 15, 2026 | 1,468.00 | 1,522.00 | 1,408.00 | 1,502.00 | 1,502.00 | 2.32% | 20,952 |
| Jul 14, 2026 | 1,440.00 | 1,470.00 | 1,340.00 | 1,468.00 | 1,468.00 | 1.94% | 29,052 |
| Jul 13, 2026 | 1,351.00 | 1,449.00 | 1,332.00 | 1,440.00 | 1,440.00 | 2.78% | 49,493 |
| Jul 10, 2026 | 1,405.00 | 1,449.00 | 1,383.00 | 1,401.00 | 1,401.00 | -1.13% | 16,279 |
| Jul 9, 2026 | 1,470.00 | 1,489.00 | 1,352.00 | 1,417.00 | 1,417.00 | -3.67% | 27,462 |
| Jul 8, 2026 | 1,447.00 | 1,490.00 | 1,380.00 | 1,471.00 | 1,471.00 | -1.28% | 27,155 |
| Jul 7, 2026 | 1,448.00 | 1,499.00 | 1,359.00 | 1,490.00 | 1,490.00 | 2.90% | 31,899 |