Bitmax Co., Ltd (KOSDAQ:377030)
South Korea · Delayed Price · Currency is KRW 1,366.00
-46.00 (-3.26%)
Jul 1, 2026, 1:09 PM KST
Bitmax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 1,260.00 | 1,415.00 | 1,180.00 | 1,412.00 | 1,412.00 | 12.96% | 93,135 |
| Jun 29, 2026 | 1,213.00 | 1,253.00 | 1,151.00 | 1,250.00 | 1,250.00 | 1.79% | 35,433 |
| Jun 26, 2026 | 1,298.00 | 1,298.00 | 1,160.00 | 1,228.00 | 1,228.00 | -6.33% | 40,746 |
| Jun 25, 2026 | 1,300.00 | 1,345.00 | 1,242.00 | 1,311.00 | 1,311.00 | 0.85% | 33,450 |
| Jun 24, 2026 | 1,300.00 | 1,366.00 | 1,230.00 | 1,300.00 | 1,300.00 | -4.83% | 91,388 |
| Jun 23, 2026 | 1,486.00 | 1,502.00 | 1,365.00 | 1,366.00 | 1,366.00 | -8.08% | 55,302 |
| Jun 22, 2026 | 1,675.00 | 1,675.00 | 1,486.00 | 1,486.00 | 1,486.00 | -11.28% | 73,378 |
| Jun 19, 2026 | 1,861.00 | 1,905.00 | 1,548.00 | 1,675.00 | 1,675.00 | -9.99% | 98,115 |
| Jun 18, 2026 | 1,832.00 | 1,990.00 | 1,826.00 | 1,861.00 | 1,861.00 | 1.14% | 100,103 |
| Jun 17, 2026 | 1,916.00 | 1,920.00 | 1,821.00 | 1,840.00 | 1,840.00 | -4.37% | 97,288 |
| Jun 16, 2026 | 1,651.00 | 2,145.00 | 1,594.00 | 1,924.00 | 1,924.00 | 16.54% | 746,942 |
| Jun 15, 2026 | 1,561.00 | 2,010.00 | 1,561.00 | 1,651.00 | 1,651.00 | 6.72% | 733,527 |
| Jun 12, 2026 | 1,600.00 | 1,620.00 | 1,545.00 | 1,547.00 | 1,547.00 | 1.11% | 41,680 |
| Jun 11, 2026 | 1,518.00 | 1,585.00 | 1,494.00 | 1,530.00 | 1,530.00 | 0.79% | 45,601 |
| Jun 10, 2026 | 1,523.00 | 1,568.00 | 1,460.00 | 1,518.00 | 1,518.00 | -1.17% | 44,690 |
| Jun 9, 2026 | 1,511.00 | 1,573.00 | 1,500.00 | 1,536.00 | 1,536.00 | 1.65% | 35,783 |
| Jun 8, 2026 | 1,727.00 | 1,727.00 | 1,477.00 | 1,511.00 | 1,511.00 | -13.31% | 76,266 |
| Jun 5, 2026 | 1,827.00 | 1,836.00 | 1,700.00 | 1,743.00 | 1,743.00 | -4.60% | 34,681 |
| Jun 4, 2026 | 1,914.00 | 1,915.00 | 1,811.00 | 1,827.00 | 1,827.00 | -5.34% | 39,327 |
| Jun 2, 2026 | 2,000.00 | 2,025.00 | 1,630.00 | 1,930.00 | 1,930.00 | -3.50% | 142,659 |
| Jun 1, 2026 | 2,450.00 | 2,455.00 | 1,996.00 | 2,000.00 | 2,000.00 | -18.37% | 182,894 |
| May 29, 2026 | 2,365.00 | 2,510.00 | 2,320.00 | 2,450.00 | 2,450.00 | 4.03% | 69,513 |
| May 28, 2026 | 2,525.00 | 2,560.00 | 2,350.00 | 2,355.00 | 2,355.00 | -8.90% | 142,869 |
| May 27, 2026 | 2,390.00 | 3,005.00 | 2,270.00 | 2,585.00 | 2,585.00 | 11.66% | 1,006,506 |
| May 26, 2026 | 2,450.00 | 2,495.00 | 2,305.00 | 2,315.00 | 2,315.00 | -5.51% | 75,696 |
| May 22, 2026 | 2,380.00 | 2,485.00 | 2,380.00 | 2,450.00 | 2,450.00 | 2.94% | 34,204 |
| May 21, 2026 | 2,440.00 | 2,580.00 | 2,305.00 | 2,380.00 | 2,380.00 | -3.05% | 89,744 |
| May 20, 2026 | 2,485.00 | 2,740.00 | 2,350.00 | 2,455.00 | 2,455.00 | -2.19% | 83,840 |
| May 19, 2026 | 2,620.00 | 2,620.00 | 2,460.00 | 2,510.00 | 2,510.00 | -4.20% | 32,087 |
| May 18, 2026 | 2,510.00 | 2,665.00 | 2,420.00 | 2,620.00 | 2,620.00 | 0.58% | 48,608 |
| May 15, 2026 | 2,890.00 | 3,030.00 | 2,540.00 | 2,605.00 | 2,605.00 | -9.86% | 108,057 |
| May 14, 2026 | 2,945.00 | 3,055.00 | 2,810.00 | 2,890.00 | 2,890.00 | -2.36% | 61,687 |
| May 13, 2026 | 2,700.00 | 3,055.00 | 2,700.00 | 2,960.00 | 2,960.00 | - | 84,215 |
| May 12, 2026 | 3,165.00 | 3,290.00 | 2,850.00 | 2,960.00 | 2,960.00 | -6.33% | 136,888 |
| May 11, 2026 | 3,030.00 | 3,360.00 | 2,910.00 | 3,160.00 | 3,160.00 | 3.95% | 189,270 |
| May 8, 2026 | 3,060.00 | 3,155.00 | 2,955.00 | 3,040.00 | 3,040.00 | -4.70% | 115,694 |
| May 7, 2026 | 3,295.00 | 3,295.00 | 3,030.00 | 3,190.00 | 3,190.00 | -3.19% | 152,452 |
| May 6, 2026 | 2,975.00 | 3,620.00 | 2,925.00 | 3,295.00 | 3,295.00 | 13.43% | 785,273 |
| May 4, 2026 | 3,550.00 | 3,880.00 | 2,905.00 | 2,905.00 | 2,905.00 | -15.31% | 1,047,457 |
| Apr 30, 2026 | 2,640.00 | 3,430.00 | 2,640.00 | 3,430.00 | 3,430.00 | 36.98% | 398,353 |
| Apr 6, 2026 | 2,572.00 | 2,572.00 | 2,372.00 | 2,504.00 | 2,504.00 | -1.88% | 105,849 |
| Apr 3, 2026 | 2,700.00 | 2,740.00 | 2,488.00 | 2,552.00 | 2,552.00 | -5.48% | 91,122 |
| Apr 2, 2026 | 2,780.00 | 2,824.00 | 2,660.00 | 2,700.00 | 2,700.00 | -2.74% | 46,906 |
| Apr 1, 2026 | 2,640.00 | 2,788.00 | 2,640.00 | 2,776.00 | 2,776.00 | 5.63% | 54,611 |
| Mar 31, 2026 | 2,800.00 | 2,960.00 | 2,608.00 | 2,628.00 | 2,628.00 | -6.14% | 73,262 |
| Mar 30, 2026 | 2,800.00 | 2,820.00 | 2,664.00 | 2,800.00 | 2,800.00 | -2.10% | 36,091 |
| Mar 27, 2026 | 2,820.00 | 2,860.00 | 2,540.00 | 2,860.00 | 2,860.00 | 1.71% | 80,773 |
| Mar 26, 2026 | 2,800.00 | 3,060.00 | 2,752.00 | 2,812.00 | 2,812.00 | 3.38% | 161,635 |
| Mar 25, 2026 | 2,976.00 | 2,976.00 | 2,704.00 | 2,720.00 | 2,720.00 | -8.60% | 254,923 |
| Mar 24, 2026 | 2,980.00 | 3,120.00 | 2,916.00 | 2,976.00 | 2,976.00 | - | 62,831 |