Stock listing
KRX:377030 Bitmax Co., Ltd (비트맥스) 주가
Follow Bitmax Co., Ltd into a list and get an email when it puts out news.
Share price · KRX:377030
₩1,690.00 KRW -110.00 (-6.1%)
Close on Oct 30, 2026
- Day range
- ₩1,620.00 – ₩1,851.00 KRWOct 30, 2026
- Volume
- 37,422 sharesOct 30, 2026
- Market cap
- ₩24.13B KRWAt the close on Oct 30, 2026 · price × 14.28M shares outstanding
- 52-week range
- ₩1,151.00 – ₩11,980.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩105.9M KRWMedian day 26,124 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:377030 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩1,690.00 | -110.00 | -6.1% | ₩1,800.00 | ₩1,851.00 | ₩1,620.00 | 37,422 | |
| ₩1,800.00 | -112.00 | -5.9% | ₩1,911.00 | ₩1,911.00 | ₩1,755.00 | 16,790 | |
| ₩1,912.00 | -71.00 | -3.6% | ₩1,983.00 | ₩2,020.00 | ₩1,870.00 | 37,109 | |
| ₩1,983.00 | -17.00 | -0.9% | ₩2,100.00 | ₩2,100.00 | ₩1,924.00 | 41,521 | |
| ₩2,000.00 | +43.00 | +2.2% | ₩1,901.00 | ₩2,115.00 | ₩1,897.00 | 19,797 | |
| ₩1,957.00 | -113.00 | -5.5% | ₩2,000.00 | ₩2,000.00 | ₩1,895.00 | 16,646 | |
| ₩2,070.00 | -10.00 | -0.5% | ₩2,080.00 | ₩2,140.00 | ₩2,000.00 | 11,652 | |
| ₩2,080.00 | +84.00 | +4.2% | ₩1,996.00 | ₩2,165.00 | ₩1,996.00 | 11,020 | |
| ₩1,996.00 | -194.00 | -8.9% | ₩2,180.00 | ₩2,180.00 | ₩1,993.00 | 25,557 | |
| ₩2,190.00 | +140.00 | +6.8% | ₩2,015.00 | ₩2,240.00 | ₩1,994.00 | 18,014 | |
| ₩2,050.00 | +62.00 | +3.1% | ₩2,150.00 | ₩2,150.00 | ₩1,990.00 | 10,501 | |
| ₩1,988.00 | -152.00 | -7.1% | ₩2,010.00 | ₩2,125.00 | ₩1,925.00 | 25,923 | |
| ₩2,140.00 | +20.00 | +0.9% | ₩2,120.00 | ₩2,250.00 | ₩1,995.00 | 12,933 | |
| ₩2,120.00 | -235.00 | -10.0% | ₩2,315.00 | ₩2,315.00 | ₩2,040.00 | 46,383 | |
| ₩2,355.00 | -25.00 | -1.1% | ₩2,380.00 | ₩2,485.00 | ₩2,210.00 | 38,264 | |
| ₩2,380.00 | -40.00 | -1.7% | ₩2,390.00 | ₩2,470.00 | ₩2,300.00 | 33,442 | |
| ₩2,420.00 | +90.00 | +3.9% | ₩2,370.00 | ₩2,540.00 | ₩2,325.00 | 66,012 | |
| ₩2,330.00 | +175.00 | +8.1% | ₩2,160.00 | ₩2,395.00 | ₩2,160.00 | 82,784 | |
| ₩2,155.00 | +65.00 | +3.1% | ₩2,090.00 | ₩2,230.00 | ₩1,996.00 | 73,914 | |
| ₩2,090.00 | +65.00 | +3.2% | ₩2,025.00 | ₩2,145.00 | ₩1,951.00 | 22,359 | |
| ₩2,025.00 | -5.00 | -0.2% | ₩1,897.00 | ₩2,030.00 | ₩1,897.00 | 5,705 | |
| ₩2,030.00 | +30.00 | +1.5% | ₩2,000.00 | ₩2,095.00 | ₩1,950.00 | 15,472 | |
| ₩2,000.00 | -50.00 | -2.4% | ₩1,988.00 | ₩2,105.00 | ₩1,970.00 | 20,098 | |
| ₩2,050.00 | +95.00 | +4.9% | ₩1,968.00 | ₩2,100.00 | ₩1,923.00 | 52,319 | |
| ₩1,955.00 | -31.00 | -1.6% | ₩2,095.00 | ₩2,190.00 | ₩1,940.00 | 114,484 | |
| ₩1,986.00 | +185.00 | +10.3% | ₩1,840.00 | ₩2,140.00 | ₩1,803.00 | 178,522 | |
| ₩1,801.00 | +3.00 | +0.2% | ₩1,783.00 | ₩1,890.00 | ₩1,768.00 | 14,811 | |
| ₩1,798.00 | -2.00 | -0.1% | ₩1,800.00 | ₩1,860.00 | ₩1,750.00 | 11,483 | |
| ₩1,800.00 | -50.00 | -2.7% | ₩1,750.00 | ₩1,846.00 | ₩1,750.00 | 25,238 | |
| ₩1,850.00 | +15.00 | +0.8% | ₩1,950.00 | ₩1,950.00 | ₩1,810.00 | 9,096 | |
| ₩1,835.00 | -5.00 | -0.3% | ₩1,840.00 | ₩1,856.00 | ₩1,680.00 | 26,400 | |
| ₩1,840.00 | +20.00 | +1.1% | ₩1,785.00 | ₩1,862.00 | ₩1,784.00 | 9,964 | |
| ₩1,820.00 | -24.00 | -1.3% | ₩1,829.00 | ₩1,871.00 | ₩1,805.00 | 14,515 | |
| ₩1,844.00 | +33.00 | +1.8% | ₩1,756.00 | ₩1,910.00 | ₩1,750.00 | 18,611 | |
| ₩1,811.00 | +28.00 | +1.6% | ₩1,730.00 | ₩1,834.00 | ₩1,730.00 | 22,492 | |
| ₩1,783.00 | -72.00 | -3.9% | ₩1,840.00 | ₩1,840.00 | ₩1,756.00 | 27,499 | |
| ₩1,855.00 | +121.00 | +7.0% | ₩2,050.00 | ₩2,050.00 | ₩1,800.00 | 41,574 | |
| ₩1,734.00 | -16.00 | -0.9% | ₩1,750.00 | ₩1,800.00 | ₩1,671.00 | 12,528 | |
| ₩1,750.00 | -46.00 | -2.6% | ₩1,796.00 | ₩1,841.00 | ₩1,647.00 | 32,042 | |
| ₩1,796.00 | +15.00 | +0.8% | ₩1,858.00 | ₩1,859.00 | ₩1,675.00 | 28,392 | |
| ₩1,781.00 | -19.00 | -1.1% | ₩1,800.00 | ₩1,801.00 | ₩1,689.00 | 34,283 | |
| ₩1,800.00 | +179.00 | +11.0% | ₩1,626.00 | ₩1,975.00 | ₩1,626.00 | 369,064 | |
| ₩1,621.00 | -18.00 | -1.1% | ₩1,639.00 | ₩1,667.00 | ₩1,606.00 | 28,833 | |
| ₩1,639.00 | -30.00 | -1.8% | ₩1,669.00 | ₩1,676.00 | ₩1,568.00 | 74,370 | |
| ₩1,669.00 | +24.00 | +1.5% | ₩1,700.00 | ₩1,747.00 | ₩1,614.00 | 123,945 | |
| ₩1,645.00 | -63.00 | -3.7% | ₩1,751.00 | ₩1,800.00 | ₩1,611.00 | 118,335 | |
| ₩1,708.00 | +82.00 | +5.0% | ₩1,636.00 | ₩2,030.00 | ₩1,610.00 | 674,392 | |
| ₩1,626.00 | -68.00 | -4.0% | ₩1,855.00 | ₩2,145.00 | ₩1,480.00 | 392,843 | |
| ₩1,694.00 | -5.00 | -0.3% | ₩1,691.00 | ₩1,700.00 | ₩1,615.00 | 6,212 | |
| ₩1,699.00 | -40.00 | -2.3% | ₩1,739.00 | ₩1,739.00 | ₩1,630.00 | 29,579 | |
| ₩1,739.00 | -2.00 | -0.1% | ₩1,741.00 | ₩1,741.00 | ₩1,610.00 | 26,325 | |
| ₩1,741.00 | +109.00 | +6.7% | ₩1,687.00 | ₩1,779.00 | ₩1,580.00 | 74,916 | |
| ₩1,632.00 | -16.00 | -1.0% | ₩1,697.00 | ₩1,697.00 | ₩1,617.00 | 12,146 | |
| ₩1,648.00 | +6.00 | +0.4% | ₩1,642.00 | ₩1,709.00 | ₩1,560.00 | 16,446 | |
| ₩1,642.00 | -28.00 | -1.7% | ₩1,680.00 | ₩1,753.00 | ₩1,636.00 | 48,408 | |
| ₩1,670.00 | +97.00 | +6.2% | ₩1,573.00 | ₩1,900.00 | ₩1,543.00 | 141,547 | |
| ₩1,573.00 | +54.00 | +3.6% | ₩1,519.00 | ₩1,581.00 | ₩1,502.00 | 23,661 | |
| ₩1,519.00 | +37.00 | +2.5% | ₩1,482.00 | ₩1,522.00 | ₩1,471.00 | 22,835 | |
| ₩1,482.00 | +31.00 | +2.1% | ₩1,451.00 | ₩1,491.00 | ₩1,447.00 | 15,748 | |
| ₩1,451.00 | -35.00 | -2.4% | ₩1,486.00 | ₩1,486.00 | ₩1,423.00 | 14,163 | |
| ₩1,486.00 | +73.00 | +5.2% | ₩1,413.00 | ₩1,498.00 | ₩1,370.00 | 40,297 | |
| ₩1,413.00 | -51.00 | -3.5% | ₩1,388.00 | ₩1,454.00 | ₩1,374.00 | 14,831 |
- Ticker
- KRX:377030
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about Bitmax Co., Ltd.