Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 032850.KQ stock page

BIT Computer Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-193,855.003,985.003,855.003,955.003,955.0011,635
2026-10-163,835.003,985.003,835.003,910.003,910.0024,447
2026-10-153,790.004,000.003,790.003,835.003,835.0048,047
2026-10-143,790.003,990.003,790.003,880.003,880.0017,917
2026-10-133,815.003,865.003,770.003,835.003,835.0049,366
2026-10-123,890.003,950.003,750.003,825.003,825.00110,348
2026-10-083,960.004,015.003,880.003,890.003,890.0064,982
2026-10-074,085.004,130.003,975.003,975.003,975.0066,923
2026-10-064,175.004,200.004,065.004,075.004,075.0071,645
2026-10-024,185.004,185.004,120.004,175.004,175.0035,074
2026-10-014,160.004,200.004,080.004,160.004,160.0042,220
2026-09-304,190.004,220.004,095.004,175.004,175.0053,375
2026-09-294,230.004,230.004,110.004,135.004,135.0063,503
2026-09-284,045.004,350.004,045.004,225.004,225.00125,441
2026-09-234,140.004,175.004,025.004,025.004,025.0027,377
2026-09-224,270.004,270.004,135.004,145.004,145.0051,449
2026-09-214,185.004,315.004,147.004,165.004,165.00122,310
2026-09-183,990.004,250.003,990.004,150.004,150.00250,809
2026-09-173,825.003,895.003,750.003,860.003,860.0093,692
2026-09-163,860.003,860.003,785.003,805.003,805.0018,016
2026-09-153,855.003,905.003,800.003,850.003,850.0054,947
2026-09-143,790.003,900.003,750.003,855.003,855.0031,301
2026-09-113,765.003,820.003,710.003,790.003,790.0018,387
2026-09-103,870.003,870.003,740.003,770.003,770.0028,605
2026-09-093,740.004,110.003,735.003,830.003,830.00170,981
2026-09-083,790.003,840.003,765.003,765.003,765.0026,040
2026-09-073,775.003,830.003,765.003,820.003,820.0020,482
2026-09-043,790.003,845.003,750.003,775.003,775.0017,459
2026-09-033,860.003,875.003,790.003,790.003,790.0022,385
2026-09-023,965.003,965.003,855.003,860.003,860.0015,153
2026-09-013,995.003,995.003,905.003,945.003,945.0024,825
2026-08-314,015.004,015.003,925.004,000.004,000.0019,647
2026-08-283,920.004,075.003,905.004,015.004,015.0035,319
2026-08-274,010.004,025.003,920.003,920.003,920.0031,140
2026-08-264,010.004,075.003,985.004,020.004,020.007,873
2026-08-253,960.004,080.003,910.003,995.003,995.0028,604
2026-08-243,980.004,055.003,970.003,990.003,990.0021,690
2026-08-214,100.004,100.003,970.003,975.003,975.0038,998
2026-08-204,050.004,130.004,050.004,070.004,070.0015,545
2026-08-194,015.004,115.004,015.004,030.004,030.0022,346
2026-08-184,130.004,135.004,050.004,070.004,070.0048,902
2026-08-144,175.004,240.004,150.004,160.004,160.0032,163
2026-08-134,230.004,240.004,135.004,170.004,170.0042,968
2026-08-124,185.004,250.004,185.004,230.004,230.0016,833
2026-08-114,140.004,270.004,140.004,185.004,185.0048,937
2026-08-104,125.004,180.004,090.004,180.004,180.0052,092
2026-08-074,140.004,185.004,085.004,100.004,100.0051,486
2026-08-064,155.004,185.004,110.004,140.004,140.0029,539
2026-08-054,055.004,160.004,045.004,130.004,130.0040,036
2026-08-043,965.004,090.003,965.004,045.004,045.0039,423
2026-08-033,860.004,040.003,860.003,965.003,965.0047,434
2026-07-313,780.003,930.003,770.003,930.003,930.0055,796
2026-07-303,505.003,830.003,505.003,775.003,775.00102,436
2026-07-293,845.003,925.003,410.003,565.003,565.00133,869
2026-07-283,985.003,985.003,835.003,845.003,845.0037,107
2026-07-273,925.004,050.003,925.003,975.003,975.0021,353
2026-07-243,920.003,960.003,905.003,905.003,905.0026,494
2026-07-233,850.003,945.003,830.003,920.003,920.0030,815
2026-07-223,925.003,985.003,820.003,820.003,820.0031,587
2026-07-213,970.003,970.003,835.003,925.003,925.0018,687
Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2966.0000 KRW
2024-12-2763.0000 KRW
2023-12-2762.0000 KRW
2022-12-2861.0000 KRW
2021-12-2961.0000 KRW
2020-12-2961.0000 KRW
2019-12-2761.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.