BITMAX CO., LTD 377030
KRX · South Korea · Technology Services
KRW 2,155.00+65.00 (+3.11%)
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 2,155.00 | +3.11% | KRW 2,090.00 | KRW 2,230.00 | KRW 1,996.00 | 73.91K |
| 2026-10-01 | KRW 2,090.00 | +3.21% | KRW 2,025.00 | KRW 2,145.00 | KRW 1,951.00 | 22.36K |
| 2026-09-30 | KRW 2,025.00 | -0.25% | KRW 1,897.00 | KRW 2,030.00 | KRW 1,897.00 | 5.71K |
| 2026-09-29 | KRW 2,030.00 | +1.50% | KRW 2,000.00 | KRW 2,095.00 | KRW 1,950.00 |
| 15.47K |
| 2026-09-28 | KRW 2,000.00 | -2.44% | KRW 1,988.00 | KRW 2,105.00 | KRW 1,970.00 | 20.10K |
| 2026-09-23 | KRW 2,050.00 | +4.86% | KRW 1,968.00 | KRW 2,100.00 | KRW 1,923.00 | 52.32K |
| 2026-09-22 | KRW 1,955.00 | -1.56% | KRW 2,095.00 | KRW 2,190.00 | KRW 1,940.00 | 114.48K |
| 2026-09-21 | KRW 1,986.00 | +10.27% | KRW 1,840.00 | KRW 2,140.00 | KRW 1,803.00 | 178.52K |
| 2026-09-18 | KRW 1,801.00 | +0.17% | KRW 1,783.00 | KRW 1,890.00 | KRW 1,768.00 | 14.81K |
| 2026-09-17 | KRW 1,798.00 | -0.11% | KRW 1,800.00 | KRW 1,860.00 | KRW 1,750.00 | 11.48K |
| 2026-09-16 | KRW 1,800.00 | -2.70% | KRW 1,750.00 | KRW 1,846.00 | KRW 1,750.00 | 25.24K |
| 2026-09-15 | KRW 1,850.00 | +0.82% | KRW 1,950.00 | KRW 1,950.00 | KRW 1,810.00 | 9.10K |
| 2026-09-14 | KRW 1,835.00 | -0.27% | KRW 1,840.00 | KRW 1,856.00 | KRW 1,680.00 | 26.40K |
| 2026-09-11 | KRW 1,840.00 | +1.10% | KRW 1,785.00 | KRW 1,862.00 | KRW 1,784.00 | 9.96K |
| 2026-09-10 | KRW 1,820.00 | -1.30% | KRW 1,829.00 | KRW 1,871.00 | KRW 1,805.00 | 14.52K |
| 2026-09-09 | KRW 1,844.00 | +1.82% | KRW 1,756.00 | KRW 1,910.00 | KRW 1,750.00 | 18.61K |
| 2026-09-08 | KRW 1,811.00 | +1.57% | KRW 1,730.00 | KRW 1,834.00 | KRW 1,730.00 | 22.49K |
| 2026-09-07 | KRW 1,783.00 | -3.88% | KRW 1,840.00 | KRW 1,840.00 | KRW 1,756.00 | 27.50K |
| 2026-09-04 | KRW 1,855.00 | +6.98% | KRW 2,050.00 | KRW 2,050.00 | KRW 1,800.00 | 41.57K |
| 2026-09-03 | KRW 1,734.00 | -0.91% | KRW 1,750.00 | KRW 1,800.00 | KRW 1,671.00 | 12.53K |
| 2026-09-02 | KRW 1,750.00 | -2.56% | KRW 1,796.00 | KRW 1,841.00 | KRW 1,647.00 | 32.04K |
| 2026-09-01 | KRW 1,796.00 | +0.84% | KRW 1,858.00 | KRW 1,859.00 | KRW 1,675.00 | 28.39K |
| 2026-08-31 | KRW 1,781.00 | -1.06% | KRW 1,800.00 | KRW 1,801.00 | KRW 1,689.00 | 34.28K |
| 2026-08-28 | KRW 1,800.00 | +11.04% | KRW 1,626.00 | KRW 1,975.00 | KRW 1,626.00 | 369.06K |
| 2026-08-27 | KRW 1,621.00 | -1.10% | KRW 1,639.00 | KRW 1,667.00 | KRW 1,606.00 | 28.83K |
| 2026-08-26 | KRW 1,639.00 | -1.80% | KRW 1,669.00 | KRW 1,676.00 | KRW 1,568.00 | 74.37K |
| 2026-08-25 | KRW 1,669.00 | +1.46% | KRW 1,700.00 | KRW 1,747.00 | KRW 1,614.00 | 123.95K |
| 2026-08-24 | KRW 1,645.00 | -3.69% | KRW 1,751.00 | KRW 1,800.00 | KRW 1,611.00 | 118.34K |
| 2026-08-21 | KRW 1,708.00 | +5.04% | KRW 1,636.00 | KRW 2,030.00 | KRW 1,610.00 | 674.39K |
| 2026-08-20 | KRW 1,626.00 | -4.01% | KRW 1,855.00 | KRW 2,145.00 | KRW 1,480.00 | 392.84K |
| 2026-08-19 | KRW 1,694.00 | -0.29% | KRW 1,691.00 | KRW 1,700.00 | KRW 1,615.00 | 6.21K |
| 2026-08-18 | KRW 1,699.00 | -2.30% | KRW 1,739.00 | KRW 1,739.00 | KRW 1,630.00 | 29.58K |
| 2026-08-14 | KRW 1,739.00 | -0.11% | KRW 1,741.00 | KRW 1,741.00 | KRW 1,610.00 | 26.33K |
| 2026-08-13 | KRW 1,741.00 | +6.68% | KRW 1,687.00 | KRW 1,779.00 | KRW 1,580.00 | 74.92K |
| 2026-08-12 | KRW 1,632.00 | -0.97% | KRW 1,697.00 | KRW 1,697.00 | KRW 1,617.00 | 12.15K |
| 2026-08-11 | KRW 1,648.00 | +0.37% | KRW 1,642.00 | KRW 1,709.00 | KRW 1,560.00 | 16.45K |
| 2026-08-10 | KRW 1,642.00 | -1.68% | KRW 1,680.00 | KRW 1,753.00 | KRW 1,636.00 | 48.41K |
| 2026-08-07 | KRW 1,670.00 | +6.17% | KRW 1,573.00 | KRW 1,900.00 | KRW 1,543.00 | 141.55K |
| 2026-08-06 | KRW 1,573.00 | +3.55% | KRW 1,519.00 | KRW 1,581.00 | KRW 1,502.00 | 23.66K |
| 2026-08-05 | KRW 1,519.00 | +2.50% | KRW 1,482.00 | KRW 1,522.00 | KRW 1,471.00 | 22.84K |
| 2026-08-04 | KRW 1,482.00 | +2.14% | KRW 1,451.00 | KRW 1,491.00 | KRW 1,447.00 | 15.75K |
| 2026-08-03 | KRW 1,451.00 | -2.36% | KRW 1,486.00 | KRW 1,486.00 | KRW 1,423.00 | 14.16K |
| 2026-07-31 | KRW 1,486.00 | +5.17% | KRW 1,413.00 | KRW 1,498.00 | KRW 1,370.00 | 40.30K |
| 2026-07-30 | KRW 1,413.00 | -3.48% | KRW 1,388.00 | KRW 1,454.00 | KRW 1,374.00 | 14.83K |
| 2026-07-29 | KRW 1,464.00 | -1.08% | KRW 1,480.00 | KRW 1,480.00 | KRW 1,341.00 | 56.59K |
| 2026-07-28 | KRW 1,480.00 | +2.07% | KRW 1,449.00 | KRW 1,504.00 | KRW 1,350.00 | 23.89K |
| 2026-07-27 | KRW 1,450.00 | -3.33% | KRW 1,501.00 | KRW 1,505.00 | KRW 1,400.00 | 24.64K |
| 2026-07-24 | KRW 1,500.00 | 0.00% | KRW 1,488.00 | KRW 1,502.00 | KRW 1,381.00 | 24.52K |
| 2026-07-23 | KRW 1,500.00 | +1.35% | KRW 1,480.00 | KRW 1,520.00 | KRW 1,432.00 | 26.39K |
| 2026-07-22 | KRW 1,480.00 | 0.00% | KRW 1,480.00 | KRW 1,507.00 | KRW 1,453.00 | 10.10K |
| 2026-07-21 | KRW 1,480.00 | -1.00% | KRW 1,495.00 | KRW 1,522.00 | KRW 1,351.00 | 19.38K |
| 2026-07-20 | KRW 1,495.00 | -0.60% | KRW 1,504.00 | KRW 1,544.00 | KRW 1,438.00 | 17.96K |
| 2026-07-16 | KRW 1,504.00 | +0.13% | KRW 1,489.00 | KRW 1,512.00 | KRW 1,453.00 | 8.17K |
| 2026-07-15 | KRW 1,502.00 | +2.32% | KRW 1,468.00 | KRW 1,522.00 | KRW 1,408.00 | 21.01K |
| 2026-07-14 | KRW 1,468.00 | +1.94% | KRW 1,440.00 | KRW 1,470.00 | KRW 1,340.00 | 32.69K |
| 2026-07-13 | KRW 1,440.00 | +2.78% | KRW 1,351.00 | KRW 1,449.00 | KRW 1,332.00 | 49.49K |
| 2026-07-10 | KRW 1,401.00 | -1.13% | KRW 1,405.00 | KRW 1,449.00 | KRW 1,383.00 | 16.28K |
| 2026-07-09 | KRW 1,417.00 | -3.67% | KRW 1,470.00 | KRW 1,489.00 | KRW 1,352.00 | 27.46K |
| 2026-07-08 | KRW 1,471.00 | -1.28% | KRW 1,447.00 | KRW 1,490.00 | KRW 1,380.00 | 27.16K |
| 2026-07-07 | KRW 1,490.00 | +2.90% | KRW 1,448.00 | KRW 1,499.00 | KRW 1,359.00 | 32.00K |
| 2026-07-06 | KRW 1,448.00 | -1.23% | KRW 1,481.00 | KRW 1,481.00 | KRW 1,372.00 | 31.51K |
| 2026-07-03 | KRW 1,466.00 | +0.62% | KRW 1,522.00 | KRW 1,561.00 | KRW 1,301.00 | 62.60K |
| 2026-07-02 | KRW 1,457.00 | +0.55% | KRW 1,469.00 | KRW 1,483.00 | KRW 1,302.00 | 46.74K |
| 2026-07-01 | KRW 1,449.00 | +2.62% | KRW 1,412.00 | KRW 1,500.00 | KRW 1,323.00 | 61.25K |
| 2026-06-30 | KRW 1,412.00 | +12.96% | KRW 1,260.00 | KRW 1,415.00 | KRW 1,180.00 | 93.24K |
| 2026-06-29 | KRW 1,250.00 | +1.79% | KRW 1,213.00 | KRW 1,253.00 | KRW 1,151.00 | 35.53K |
| 2026-06-26 | KRW 1,228.00 | -6.33% | KRW 1,298.00 | KRW 1,298.00 | KRW 1,160.00 | 40.99K |
| 2026-06-25 | KRW 1,311.00 | +0.85% | KRW 1,300.00 | KRW 1,345.00 | KRW 1,242.00 | 33.45K |
| 2026-06-24 | KRW 1,300.00 | -4.83% | KRW 1,300.00 | KRW 1,366.00 | KRW 1,230.00 | 91.39K |
| 2026-06-23 | KRW 1,366.00 | -8.08% | KRW 1,486.00 | KRW 1,502.00 | KRW 1,365.00 | 55.34K |
| 2026-06-22 | KRW 1,486.00 | -11.28% | KRW 1,675.00 | KRW 1,675.00 | KRW 1,486.00 | 73.38K |
| 2026-06-19 | KRW 1,675.00 | -9.99% | KRW 1,861.00 | KRW 1,905.00 | KRW 1,548.00 | 98.32K |
| 2026-06-18 | KRW 1,861.00 | +1.14% | KRW 1,832.00 | KRW 1,990.00 | KRW 1,826.00 | 100.21K |
| 2026-06-17 | KRW 1,840.00 | -4.37% | KRW 1,916.00 | KRW 1,920.00 | KRW 1,821.00 | 97.77K |
| 2026-06-16 | KRW 1,924.00 | +16.54% | KRW 1,651.00 | KRW 2,145.00 | KRW 1,594.00 | 746.94K |
| 2026-06-15 | KRW 1,651.00 | +6.72% | KRW 1,561.00 | KRW 2,010.00 | KRW 1,561.00 | 733.53K |
| 2026-06-12 | KRW 1,547.00 | +1.11% | KRW 1,600.00 | KRW 1,620.00 | KRW 1,545.00 | 41.70K |
| 2026-06-11 | KRW 1,530.00 | +0.79% | KRW 1,518.00 | KRW 1,585.00 | KRW 1,494.00 | 45.61K |
| 2026-06-10 | KRW 1,518.00 | -1.17% | KRW 1,523.00 | KRW 1,568.00 | KRW 1,460.00 | 44.64K |
| 2026-06-09 | KRW 1,536.00 | +1.65% | KRW 1,511.00 | KRW 1,573.00 | KRW 1,500.00 | 35.79K |
| 2026-06-08 | KRW 1,511.00 | -13.31% | KRW 1,727.00 | KRW 1,727.00 | KRW 1,477.00 | 76.27K |
| 2026-06-05 | KRW 1,743.00 | -4.60% | KRW 1,827.00 | KRW 1,836.00 | KRW 1,700.00 | 34.68K |
| 2026-06-04 | KRW 1,827.00 | -5.34% | KRW 1,914.00 | KRW 1,915.00 | KRW 1,811.00 | 39.36K |
| 2026-06-02 | KRW 1,930.00 | -3.50% | KRW 2,000.00 | KRW 2,025.00 | KRW 1,630.00 | 142.67K |
| 2026-06-01 | KRW 2,000.00 | -18.37% | KRW 2,450.00 | KRW 2,455.00 | KRW 1,996.00 | 182.89K |
| 2026-05-29 | KRW 2,450.00 | +4.03% | KRW 2,365.00 | KRW 2,510.00 | KRW 2,320.00 | 69.57K |
| 2026-05-28 | KRW 2,355.00 | -8.90% | KRW 2,525.00 | KRW 2,560.00 | KRW 2,350.00 | 143.35K |
| 2026-05-27 | KRW 2,585.00 | +11.66% | KRW 2,390.00 | KRW 3,005.00 | KRW 2,270.00 | 1.01M |
| 2026-05-26 | KRW 2,315.00 | -5.51% | KRW 2,450.00 | KRW 2,495.00 | KRW 2,305.00 | 75.70K |
| 2026-05-22 | KRW 2,450.00 | +2.94% | KRW 2,380.00 | KRW 2,485.00 | KRW 2,380.00 | 34.21K |