Stock listing
KRX:049470 BITPLANET Co.,Ltd. (비트플래닛) 주가
Follow BITPLANET Co.,Ltd. into a list and get an email when it puts out news.
Share price · KRX:049470
₩1,910.00 KRW -50.00 (-2.6%)
Close on Oct 30, 2026
- Day range
- ₩1,821.00 – ₩1,949.00 KRWOct 30, 2026
- Volume
- 39,191 sharesOct 30, 2026
- Market cap
- ₩44.83B KRWAt the close on Oct 30, 2026 · price × 23.47M shares outstanding
- 52-week range
- ₩1,002.00 – ₩9,385.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩611.1M KRWMedian day 59,247 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:049470 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩1,910.00 | -50.00 | -2.6% | ₩1,916.00 | ₩1,949.00 | ₩1,821.00 | 39,191 | |
| ₩1,960.00 | -120.00 | -5.8% | ₩2,085.00 | ₩2,120.00 | ₩1,945.00 | 42,667 | |
| ₩2,080.00 | +65.00 | +3.2% | ₩2,000.00 | ₩2,145.00 | ₩1,992.00 | 45,599 | |
| ₩2,015.00 | +10.00 | +0.5% | ₩2,070.00 | ₩2,140.00 | ₩1,987.00 | 18,128 | |
| ₩2,005.00 | -215.00 | -9.7% | ₩2,210.00 | ₩2,210.00 | ₩1,970.00 | 93,475 | |
| ₩2,220.00 | -165.00 | -6.9% | ₩2,385.00 | ₩2,385.00 | ₩2,200.00 | 32,440 | |
| ₩2,385.00 | -55.00 | -2.3% | ₩2,510.00 | ₩2,620.00 | ₩2,315.00 | 40,209 | |
| ₩2,440.00 | -80.00 | -3.2% | ₩2,530.00 | ₩2,555.00 | ₩2,415.00 | 53,576 | |
| ₩2,520.00 | -135.00 | -5.1% | ₩2,655.00 | ₩2,700.00 | ₩2,450.00 | 60,943 | |
| ₩2,655.00 | +145.00 | +5.8% | ₩2,465.00 | ₩2,695.00 | ₩2,325.00 | 93,465 | |
| ₩2,510.00 | +85.00 | +3.5% | ₩2,425.00 | ₩2,600.00 | ₩2,400.00 | 56,603 | |
| ₩2,425.00 | -160.00 | -6.2% | ₩2,375.00 | ₩2,455.00 | ₩2,335.00 | 68,970 | |
| ₩2,585.00 | -20.00 | -0.8% | ₩2,560.00 | ₩2,680.00 | ₩2,525.00 | 40,614 | |
| ₩2,605.00 | +10.00 | +0.4% | ₩2,540.00 | ₩2,650.00 | ₩2,465.00 | 60,963 | |
| ₩2,595.00 | +35.00 | +1.4% | ₩2,695.00 | ₩2,695.00 | ₩2,525.00 | 49,656 | |
| ₩2,560.00 | -50.00 | -1.9% | ₩2,520.00 | ₩2,650.00 | ₩2,500.00 | 25,430 | |
| ₩2,610.00 | -30.00 | -1.1% | ₩2,640.00 | ₩2,745.00 | ₩2,570.00 | 20,098 | |
| ₩2,640.00 | -70.00 | -2.6% | ₩2,745.00 | ₩2,750.00 | ₩2,615.00 | 65,623 | |
| ₩2,710.00 | -5.00 | -0.2% | ₩2,800.00 | ₩2,800.00 | ₩2,570.00 | 96,333 | |
| ₩2,715.00 | +25.00 | +0.9% | ₩2,810.00 | ₩2,810.00 | ₩2,645.00 | 57,582 | |
| ₩2,690.00 | +105.00 | +4.1% | ₩2,585.00 | ₩2,730.00 | ₩2,560.00 | 85,022 | |
| ₩2,585.00 | -240.00 | -8.5% | ₩2,770.00 | ₩2,770.00 | ₩2,560.00 | 139,204 | |
| ₩2,825.00 | -140.00 | -4.7% | ₩2,815.00 | ₩2,955.00 | ₩2,765.00 | 165,969 | |
| ₩2,965.00 | -215.00 | -6.8% | ₩3,100.00 | ₩3,105.00 | ₩2,820.00 | 456,108 | |
| ₩3,180.00 | +425.00 | +15.4% | ₩3,120.00 | ₩3,580.00 | ₩2,840.00 | 4,410,725 | |
| ₩2,755.00 | +635.00 | +30.0% | ₩2,430.00 | ₩2,755.00 | ₩2,255.00 | 358,791 | |
| ₩2,120.00 | +15.00 | +0.7% | ₩2,170.00 | ₩2,190.00 | ₩2,070.00 | 49,766 | |
| ₩2,105.00 | +15.00 | +0.7% | ₩2,100.00 | ₩2,190.00 | ₩2,100.00 | 45,632 | |
| ₩2,090.00 | -115.00 | -5.2% | ₩2,055.00 | ₩2,205.00 | ₩2,035.00 | 64,632 | |
| ₩2,205.00 | -35.00 | -1.6% | ₩2,240.00 | ₩2,400.00 | ₩2,160.00 | 41,698 | |
| ₩2,240.00 | -60.00 | -2.6% | ₩2,300.00 | ₩2,300.00 | ₩2,175.00 | 70,889 | |
| ₩2,300.00 | -70.00 | -3.0% | ₩2,300.00 | ₩2,370.00 | ₩2,265.00 | 41,707 | |
| ₩2,370.00 | -55.00 | -2.3% | ₩2,405.00 | ₩2,425.00 | ₩2,255.00 | 80,199 | |
| ₩2,425.00 | -55.00 | -2.2% | ₩2,480.00 | ₩2,480.00 | ₩2,365.00 | 80,663 | |
| ₩2,480.00 | +15.00 | +0.6% | ₩2,465.00 | ₩2,485.00 | ₩2,290.00 | 60,912 | |
| ₩2,465.00 | -40.00 | -1.6% | ₩2,460.00 | ₩2,535.00 | ₩2,450.00 | 41,845 | |
| ₩2,505.00 | +110.00 | +4.6% | ₩2,900.00 | ₩2,900.00 | ₩2,505.00 | 224,017 | |
| ₩2,395.00 | -65.00 | -2.6% | ₩2,495.00 | ₩2,495.00 | ₩2,330.00 | 55,520 | |
| ₩2,460.00 | -140.00 | -5.4% | ₩2,545.00 | ₩2,545.00 | ₩2,395.00 | 66,729 | |
| ₩2,600.00 | -40.00 | -1.5% | ₩2,605.00 | ₩2,740.00 | ₩2,510.00 | 49,627 | |
| ₩2,640.00 | 0.00 | 0.0% | ₩2,435.00 | ₩2,645.00 | ₩2,340.00 | 171,405 | |
| ₩2,640.00 | +40.00 | +1.5% | ₩2,800.00 | ₩3,045.00 | ₩2,600.00 | 665,893 | |
| ₩2,600.00 | +5.00 | +0.2% | ₩2,535.00 | ₩2,690.00 | ₩2,405.00 | 264,048 | |
| ₩2,595.00 | -200.00 | -7.2% | ₩3,000.00 | ₩3,020.00 | ₩2,540.00 | 1,008,880 | |
| ₩2,795.00 | +645.00 | +30.0% | ₩2,240.00 | ₩2,795.00 | ₩2,110.00 | 1,194,871 | |
| ₩2,150.00 | -185.00 | -7.9% | ₩2,440.00 | ₩2,615.00 | ₩2,035.00 | 533,709 | |
| ₩2,335.00 | +315.00 | +15.6% | ₩2,450.00 | ₩2,625.00 | ₩2,095.00 | 1,755,734 | |
| ₩2,020.00 | +464.00 | +29.8% | ₩1,752.00 | ₩2,020.00 | ₩1,664.00 | 270,658 | |
| ₩1,556.00 | -72.00 | -4.4% | ₩1,628.00 | ₩1,628.00 | ₩1,493.00 | 6,079 | |
| ₩1,628.00 | -100.00 | -5.8% | ₩1,728.00 | ₩1,759.00 | ₩1,628.00 | 11,826 | |
| ₩1,728.00 | +62.00 | +3.7% | ₩1,754.00 | ₩1,754.00 | ₩1,603.00 | 17,654 | |
| ₩1,666.00 | +3.00 | +0.2% | ₩1,649.00 | ₩1,741.00 | ₩1,613.00 | 10,613 | |
| ₩1,663.00 | -81.00 | -4.6% | ₩1,712.00 | ₩1,740.00 | ₩1,627.00 | 27,426 | |
| ₩1,744.00 | -132.00 | -7.0% | ₩1,880.00 | ₩1,936.00 | ₩1,740.00 | 40,908 | |
| ₩1,876.00 | +298.00 | +18.9% | ₩1,620.00 | ₩2,000.00 | ₩1,584.00 | 127,627 | |
| ₩1,578.00 | -101.00 | -6.0% | ₩1,679.00 | ₩1,679.00 | ₩1,572.00 | 23,728 | |
| ₩1,679.00 | +190.00 | +12.8% | ₩1,457.00 | ₩1,680.00 | ₩1,457.00 | 65,422 | |
| ₩1,489.00 | +5.00 | +0.3% | ₩1,410.00 | ₩1,542.00 | ₩1,410.00 | 34,337 | |
| ₩1,484.00 | +20.00 | +1.4% | ₩1,517.00 | ₩1,584.00 | ₩1,465.00 | 24,979 | |
| ₩1,464.00 | +245.00 | +20.1% | ₩1,230.00 | ₩1,550.00 | ₩1,230.00 | 104,762 | |
| ₩1,219.00 | +54.00 | +4.6% | ₩1,208.00 | ₩1,268.00 | ₩1,208.00 | 23,849 | |
| ₩1,165.00 | -95.00 | -7.5% | ₩1,002.00 | ₩1,325.00 | ₩1,002.00 | 56,566 |
- Ticker
- KRX:049470
- Asset type
- Stock
- Sector
- Financials
- Industry
- Crypto & digital assets
- Exchange
- KRX
- Currency
- KRW
What changed lately
Latest news release · Jul 20, 2026
Bitplanet Co - Announces Contract For 2026 Railway Facility Integrated Information System Maintenance Service
Latest news
Bitplanet Co - Announces Contract For 2026 Railway Facility Integrated Information System Maintenance Service
Jul 19, 2026
Closed ₩1,479.00 (-0.9%) on Jul 20, 2026
BITPLANET Co.,Ltd. on 6ix
- Sector
- Financials
- Industry
- Crypto & digital assets
- News releases
- 1 in the last 12 months · 1 in all · newest Jul 20, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about BITPLANET Co.,Ltd.