BITPLANET Co.,Ltd. 049470
KRX · South Korea · Electronic Technology
KRW 2,710.00-5.00 (-0.18%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2,710.00 | -0.18% | KRW 2,800.00 | KRW 2,800.00 | KRW 2,570.00 | 96.33K |
| 2026-10-01 | KRW 2,715.00 | +0.93% | KRW 2,810.00 | KRW 2,810.00 | KRW 2,645.00 | 57.58K |
| 2026-09-30 | KRW 2,690.00 | +4.06% | KRW 2,585.00 | KRW 2,730.00 | KRW 2,560.00 | 85.02K |
| 2026-09-29 | KRW 2,585.00 | -8.50% | KRW 2,770.00 | KRW 2,770.00 | KRW 2,560.00 |
| 139.20K |
| 2026-09-28 | KRW 2,825.00 | -4.72% | KRW 2,815.00 | KRW 2,955.00 | KRW 2,765.00 | 165.97K |
| 2026-09-23 | KRW 2,965.00 | -6.76% | KRW 3,100.00 | KRW 3,105.00 | KRW 2,820.00 | 456.11K |
| 2026-09-22 | KRW 3,180.00 | +15.43% | KRW 3,120.00 | KRW 3,580.00 | KRW 2,840.00 | 4.41M |
| 2026-09-21 | KRW 2,755.00 | +29.95% | KRW 2,430.00 | KRW 2,755.00 | KRW 2,255.00 | 358.79K |
| 2026-09-18 | KRW 2,120.00 | +0.71% | KRW 2,170.00 | KRW 2,190.00 | KRW 2,070.00 | 49.77K |
| 2026-09-17 | KRW 2,105.00 | +0.72% | KRW 2,100.00 | KRW 2,190.00 | KRW 2,100.00 | 45.63K |
| 2026-09-16 | KRW 2,090.00 | -5.22% | KRW 2,055.00 | KRW 2,205.00 | KRW 2,035.00 | 64.63K |
| 2026-09-15 | KRW 2,205.00 | -1.56% | KRW 2,240.00 | KRW 2,400.00 | KRW 2,160.00 | 41.70K |
| 2026-09-14 | KRW 2,240.00 | -2.61% | KRW 2,300.00 | KRW 2,300.00 | KRW 2,175.00 | 70.89K |
| 2026-09-11 | KRW 2,300.00 | -2.95% | KRW 2,300.00 | KRW 2,370.00 | KRW 2,265.00 | 41.71K |
| 2026-09-10 | KRW 2,370.00 | -2.27% | KRW 2,405.00 | KRW 2,425.00 | KRW 2,255.00 | 80.20K |
| 2026-09-09 | KRW 2,425.00 | -2.22% | KRW 2,480.00 | KRW 2,480.00 | KRW 2,365.00 | 80.66K |
| 2026-09-08 | KRW 2,480.00 | +0.61% | KRW 2,465.00 | KRW 2,485.00 | KRW 2,290.00 | 60.91K |
| 2026-09-07 | KRW 2,465.00 | -1.60% | KRW 2,460.00 | KRW 2,535.00 | KRW 2,450.00 | 41.85K |
| 2026-09-04 | KRW 2,505.00 | +4.59% | KRW 2,900.00 | KRW 2,900.00 | KRW 2,505.00 | 224.02K |
| 2026-09-03 | KRW 2,395.00 | -2.64% | KRW 2,495.00 | KRW 2,495.00 | KRW 2,330.00 | 55.52K |
| 2026-09-02 | KRW 2,460.00 | -5.38% | KRW 2,545.00 | KRW 2,545.00 | KRW 2,395.00 | 66.73K |
| 2026-09-01 | KRW 2,600.00 | -1.52% | KRW 2,605.00 | KRW 2,740.00 | KRW 2,510.00 | 49.63K |
| 2026-08-31 | KRW 2,640.00 | 0.00% | KRW 2,435.00 | KRW 2,645.00 | KRW 2,340.00 | 171.41K |
| 2026-08-28 | KRW 2,640.00 | +1.54% | KRW 2,800.00 | KRW 3,045.00 | KRW 2,600.00 | 665.89K |
| 2026-08-27 | KRW 2,600.00 | +0.19% | KRW 2,535.00 | KRW 2,690.00 | KRW 2,405.00 | 264.05K |
| 2026-08-26 | KRW 2,595.00 | -7.16% | KRW 3,000.00 | KRW 3,020.00 | KRW 2,540.00 | 1.01M |
| 2026-08-25 | KRW 2,795.00 | +30.00% | KRW 2,240.00 | KRW 2,795.00 | KRW 2,110.00 | 1.19M |
| 2026-08-24 | KRW 2,150.00 | -7.92% | KRW 2,440.00 | KRW 2,615.00 | KRW 2,035.00 | 533.71K |
| 2026-08-21 | KRW 2,335.00 | +15.59% | KRW 2,450.00 | KRW 2,625.00 | KRW 2,095.00 | 1.76M |
| 2026-08-20 | KRW 2,020.00 | +29.82% | KRW 1,752.00 | KRW 2,020.00 | KRW 1,664.00 | 270.66K |
| 2026-08-19 | KRW 1,556.00 | -4.42% | KRW 1,628.00 | KRW 1,628.00 | KRW 1,493.00 | 6.08K |
| 2026-08-18 | KRW 1,628.00 | -5.79% | KRW 1,728.00 | KRW 1,759.00 | KRW 1,628.00 | 11.83K |
| 2026-08-14 | KRW 1,728.00 | +3.72% | KRW 1,754.00 | KRW 1,754.00 | KRW 1,603.00 | 17.65K |
| 2026-08-13 | KRW 1,666.00 | +0.18% | KRW 1,649.00 | KRW 1,741.00 | KRW 1,613.00 | 10.61K |
| 2026-08-12 | KRW 1,663.00 | -4.64% | KRW 1,712.00 | KRW 1,740.00 | KRW 1,627.00 | 27.43K |
| 2026-08-11 | KRW 1,744.00 | -7.04% | KRW 1,880.00 | KRW 1,936.00 | KRW 1,740.00 | 40.91K |
| 2026-08-10 | KRW 1,876.00 | +18.88% | KRW 1,620.00 | KRW 2,000.00 | KRW 1,584.00 | 127.63K |
| 2026-08-07 | KRW 1,578.00 | -6.02% | KRW 1,679.00 | KRW 1,679.00 | KRW 1,572.00 | 23.73K |
| 2026-08-06 | KRW 1,679.00 | +12.76% | KRW 1,457.00 | KRW 1,680.00 | KRW 1,457.00 | 65.42K |
| 2026-08-05 | KRW 1,489.00 | +0.34% | KRW 1,410.00 | KRW 1,542.00 | KRW 1,410.00 | 34.34K |
| 2026-08-04 | KRW 1,484.00 | +1.37% | KRW 1,517.00 | KRW 1,584.00 | KRW 1,465.00 | 24.98K |
| 2026-08-03 | KRW 1,464.00 | +20.10% | KRW 1,230.00 | KRW 1,550.00 | KRW 1,230.00 | 104.76K |
| 2026-07-31 | KRW 1,219.00 | +4.64% | KRW 1,208.00 | KRW 1,268.00 | KRW 1,208.00 | 23.85K |
| 2026-07-30 | KRW 1,165.00 | -7.54% | KRW 1,002.00 | KRW 1,325.00 | KRW 1,002.00 | 56.57K |
| 2026-07-29 | KRW 1,260.00 | -6.04% | KRW 1,320.00 | KRW 1,354.00 | KRW 1,231.00 | 22.99K |
| 2026-07-28 | KRW 1,341.00 | -0.30% | KRW 1,345.00 | KRW 1,352.00 | KRW 1,267.00 | 48.83K |
| 2026-07-27 | KRW 1,345.00 | -3.58% | KRW 1,395.00 | KRW 1,500.00 | KRW 1,341.00 | 37.83K |
| 2026-07-24 | KRW 1,395.00 | -7.62% | KRW 1,522.00 | KRW 1,522.00 | KRW 1,395.00 | 12.50K |
| 2026-07-23 | KRW 1,510.00 | +3.42% | KRW 1,448.00 | KRW 1,550.00 | KRW 1,448.00 | 17.42K |
| 2026-07-22 | KRW 1,460.00 | -0.14% | KRW 1,505.00 | KRW 1,543.00 | KRW 1,452.00 | 17.26K |
| 2026-07-21 | KRW 1,462.00 | -1.15% | KRW 1,479.00 | KRW 1,545.00 | KRW 1,423.00 | 7.64K |
| 2026-07-20 | KRW 1,479.00 | -0.87% | KRW 1,492.00 | KRW 1,546.00 | KRW 1,401.00 | 25.52K |
| 2026-07-16 | KRW 1,492.00 | -0.53% | KRW 1,566.00 | KRW 1,566.00 | KRW 1,417.00 | 15.47K |
| 2026-07-15 | KRW 1,500.00 | +13.29% | KRW 1,324.00 | KRW 1,590.00 | KRW 1,324.00 | 98.88K |
| 2026-07-14 | KRW 1,324.00 | -3.15% | KRW 1,380.00 | KRW 1,380.00 | KRW 1,301.00 | 23.34K |
| 2026-07-13 | KRW 1,367.00 | -0.80% | KRW 1,391.00 | KRW 1,432.00 | KRW 1,362.00 | 21.80K |
| 2026-07-10 | KRW 1,378.00 | +5.19% | KRW 1,323.00 | KRW 1,378.00 | KRW 1,284.00 | 28.93K |
| 2026-07-09 | KRW 1,310.00 | +1.24% | KRW 1,320.00 | KRW 1,349.00 | KRW 1,306.00 | 17.28K |
| 2026-07-08 | KRW 1,294.00 | -10.20% | KRW 1,455.00 | KRW 1,455.00 | KRW 1,268.00 | 41.99K |
| 2026-07-07 | KRW 1,441.00 | -1.97% | KRW 1,401.00 | KRW 1,585.00 | KRW 1,355.00 | 18.16K |
| 2026-07-06 | KRW 1,470.00 | +1.73% | KRW 1,486.00 | KRW 1,486.00 | KRW 1,432.00 | 13.55K |
| 2026-07-03 | KRW 1,445.00 | -0.76% | KRW 1,421.00 | KRW 1,480.00 | KRW 1,375.00 | 38.83K |
| 2026-07-02 | KRW 1,456.00 | 0.00% | KRW 1,456.00 | KRW 1,480.00 | KRW 1,405.00 | 17.76K |
| 2026-07-01 | KRW 1,456.00 | +3.85% | KRW 1,402.00 | KRW 1,469.00 | KRW 1,380.00 | 19.88K |
| 2026-06-30 | KRW 1,402.00 | -1.34% | KRW 1,470.00 | KRW 1,470.00 | KRW 1,382.00 | 28.44K |
| 2026-06-29 | KRW 1,421.00 | +1.00% | KRW 1,406.00 | KRW 1,421.00 | KRW 1,313.00 | 34.73K |
| 2026-06-26 | KRW 1,407.00 | -1.40% | KRW 1,425.00 | KRW 1,425.00 | KRW 1,315.00 | 56.44K |
| 2026-06-25 | KRW 1,427.00 | -3.65% | KRW 1,481.00 | KRW 1,515.00 | KRW 1,387.00 | 43.54K |
| 2026-06-24 | KRW 1,481.00 | -1.20% | KRW 1,497.00 | KRW 1,535.00 | KRW 1,438.00 | 27.55K |
| 2026-06-23 | KRW 1,499.00 | -7.01% | KRW 1,612.00 | KRW 1,649.00 | KRW 1,485.00 | 61.33K |
| 2026-06-22 | KRW 1,612.00 | +3.80% | KRW 1,553.00 | KRW 1,666.00 | KRW 1,482.00 | 77.01K |
| 2026-06-19 | KRW 1,553.00 | -5.30% | KRW 1,650.00 | KRW 1,690.00 | KRW 1,460.00 | 75.75K |
| 2026-06-18 | KRW 1,640.00 | -4.48% | KRW 1,723.00 | KRW 1,723.00 | KRW 1,570.00 | 41.96K |
| 2026-06-17 | KRW 1,717.00 | -0.06% | KRW 1,712.00 | KRW 1,767.00 | KRW 1,648.00 | 84.03K |
| 2026-06-16 | KRW 1,718.00 | +0.35% | KRW 1,765.00 | KRW 1,770.00 | KRW 1,650.00 | 81.21K |
| 2026-06-15 | KRW 1,712.00 | +5.10% | KRW 1,630.00 | KRW 1,787.00 | KRW 1,630.00 | 56.08K |
| 2026-06-12 | KRW 1,629.00 | +4.02% | KRW 1,553.00 | KRW 1,670.00 | KRW 1,553.00 | 25.61K |
| 2026-06-11 | KRW 1,566.00 | -2.00% | KRW 1,629.00 | KRW 1,633.00 | KRW 1,510.00 | 17.66K |
| 2026-06-10 | KRW 1,598.00 | -0.06% | KRW 1,599.00 | KRW 1,640.00 | KRW 1,480.00 | 41.88K |
| 2026-06-09 | KRW 1,599.00 | +1.14% | KRW 1,582.00 | KRW 1,660.00 | KRW 1,561.00 | 26.32K |
| 2026-06-08 | KRW 1,581.00 | -6.39% | KRW 1,689.00 | KRW 1,693.00 | KRW 1,562.00 | 27.33K |
| 2026-06-05 | KRW 1,689.00 | +1.62% | KRW 1,662.00 | KRW 1,810.00 | KRW 1,637.00 | 102.99K |
| 2026-06-04 | KRW 1,662.00 | -5.25% | KRW 1,760.00 | KRW 1,764.00 | KRW 1,630.00 | 84.12K |
| 2026-06-02 | KRW 1,754.00 | -12.08% | KRW 1,994.00 | KRW 1,994.00 | KRW 1,686.00 | 118.60K |
| 2026-06-01 | KRW 1,995.00 | -0.10% | KRW 1,997.00 | KRW 2,075.00 | KRW 1,817.00 | 122.79K |
| 2026-05-29 | KRW 1,997.00 | +0.05% | KRW 1,998.00 | KRW 2,075.00 | KRW 1,907.00 | 264.84K |
| 2026-05-28 | KRW 1,996.00 | -1.67% | KRW 1,903.00 | KRW 2,160.00 | KRW 1,903.00 | 123.54K |
| 2026-05-27 | KRW 2,030.00 | -4.02% | KRW 2,090.00 | KRW 2,165.00 | KRW 1,944.00 | 82.76K |
| 2026-05-26 | KRW 2,115.00 | -3.42% | KRW 2,150.00 | KRW 2,165.00 | KRW 2,005.00 | 95.81K |
| 2026-05-22 | KRW 2,190.00 | +9.72% | KRW 1,996.00 | KRW 2,330.00 | KRW 1,996.00 | 256.29K |