Skip to main content
Bitmax Co., Ltd (KOSDAQ:377030)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,030.00
-25.00 (-1.22%)
At close: Dec 5, 2025

Bitmax Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,055.002,065.002,005.002,030.002,030.00-1.22%196,764
Dec 4, 20252,260.002,260.002,050.002,055.002,055.00-9.07%576,733
Dec 3, 20252,200.002,530.002,135.002,260.002,260.006.60%1,496,041
Dec 2, 20252,040.002,135.002,040.002,120.002,120.002.17%95,806
Dec 1, 20252,155.002,220.002,035.002,075.002,075.00-3.49%570,533
Nov 28, 20252,155.002,200.002,100.002,150.002,150.00-138,455
Nov 27, 20252,055.002,200.002,055.002,150.002,150.005.65%307,859
Nov 26, 20252,120.002,135.001,998.002,035.002,035.00-4.01%234,460
Nov 25, 20252,170.002,205.002,070.002,120.002,120.00-1.40%141,819
Nov 24, 20252,125.002,200.002,115.002,150.002,150.002.14%167,436
Nov 21, 20252,200.002,200.002,010.002,105.002,105.00-5.82%251,300
Nov 20, 20252,180.002,260.002,180.002,235.002,235.002.76%125,970
Nov 19, 20252,170.002,220.002,130.002,175.002,175.000.23%186,172
Nov 18, 20252,250.002,285.002,130.002,170.002,170.00-5.03%364,975
Nov 17, 20252,345.002,390.002,250.002,285.002,285.00-2.97%240,206
Nov 14, 20252,420.002,440.002,335.002,355.002,355.00-3.48%273,173
Nov 13, 20252,450.002,510.002,400.002,440.002,440.00-0.81%179,514
Nov 12, 20252,540.002,540.002,380.002,460.002,460.00-3.34%201,787
Nov 11, 20252,705.002,705.002,475.002,545.002,545.00-2.12%239,500
Nov 10, 20252,555.002,600.002,520.002,600.002,600.001.76%155,094
Nov 7, 20252,605.002,610.002,495.002,555.002,555.00-3.04%285,262
Nov 6, 20252,700.002,730.002,595.002,635.002,635.000.57%158,421
Nov 5, 20252,800.002,835.002,530.002,620.002,620.00-7.91%529,548
Nov 4, 20252,700.002,995.002,680.002,845.002,845.004.79%792,160
Nov 3, 20252,795.002,850.002,660.002,715.002,715.00-3.04%456,412
Oct 31, 20252,795.002,835.002,745.002,800.002,800.00-208,469
Oct 30, 20252,875.002,875.002,770.002,800.002,800.00-2.61%263,900
Oct 29, 20252,910.002,915.002,830.002,875.002,875.00-0.69%223,815
Oct 28, 20252,965.002,965.002,805.002,895.002,895.00-2.20%274,839
Oct 27, 20252,955.003,025.002,930.002,960.002,960.000.17%375,682
Oct 24, 20253,030.003,040.002,925.002,955.002,955.00-360,308
Oct 23, 20253,030.003,075.002,920.002,955.002,955.00-3.11%294,294
Oct 22, 20253,080.003,080.002,995.003,050.003,050.00-0.65%270,151
Oct 21, 20253,185.003,240.003,030.003,070.003,070.00-3.61%762,361
Oct 20, 20253,250.003,350.003,130.003,185.003,185.00-2.00%582,771
Oct 17, 20253,395.003,400.003,230.003,250.003,250.00-4.27%284,265
Oct 16, 20253,410.003,470.003,342.003,395.003,395.00-0.59%286,783
Oct 15, 20253,390.003,445.003,300.003,415.003,415.001.04%233,234
Oct 14, 20253,820.003,820.003,200.003,380.003,380.00-9.63%1,118,692
Oct 13, 20253,680.003,915.003,650.003,740.003,740.00-2.48%224,492
Oct 10, 20253,970.004,105.003,745.003,835.003,835.001.32%711,978
Oct 2, 20253,690.003,960.003,650.003,785.003,785.006.47%615,456
Oct 1, 20253,640.003,690.003,510.003,555.003,555.00-0.84%210,970
Sep 30, 20253,720.003,790.003,550.003,585.003,585.00-1.78%250,697
Sep 29, 20253,620.003,750.003,615.003,650.003,650.000.97%244,908
Sep 26, 20253,700.003,710.003,550.003,615.003,615.00-2.95%237,253
Sep 25, 20253,775.003,900.003,700.003,725.003,725.00-1.32%205,989
Sep 24, 20253,925.003,925.003,750.003,775.003,775.00-3.82%314,025
Sep 23, 20253,890.003,970.003,880.003,925.003,925.000.38%208,432
Sep 22, 20254,000.004,140.003,890.003,910.003,910.00-2.25%306,363