BIT Computer Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5,650.00 | 5,710.00 | 5,620.00 | 5,640.00 | 5,490.42 | 76,231 |
| 2024-07-24 | 5,500.00 | 5,800.00 | 5,490.00 | 5,680.00 | 5,529.36 | 202,844 |
| 2024-07-23 | 5,540.00 | 5,630.00 | 5,530.00 | 5,540.00 | 5,393.07 | 44,005 |
| 2024-07-22 | 5,640.00 | 5,680.00 | 5,520.00 | 5,540.00 | 5,393.07 | 54,965 |
| 2024-07-19 | 5,610.00 | 5,680.00 | 5,610.00 | 5,620.00 | 5,470.95 | 43,083 |
| 2024-07-18 | 5,670.00 | 5,710.00 | 5,580.00 | 5,640.00 | 5,490.42 | 59,982 |
| 2024-07-17 | 5,730.00 | 5,740.00 | 5,670.00 | 5,680.00 | 5,529.36 | 47,485 |
| 2024-07-16 | 5,700.00 | 5,770.00 | 5,640.00 | 5,690.00 | 5,539.09 | 77,042 |
| 2024-07-15 | 5,820.00 | 5,820.00 | 5,730.00 | 5,740.00 | 5,587.77 | 79,598 |
| 2024-07-12 | 5,700.00 | 5,810.00 | 5,700.00 | 5,800.00 | 5,646.17 | 39,989 |
| 2024-07-11 | 5,750.00 | 5,810.00 | 5,710.00 | 5,740.00 | 5,587.77 | 65,424 |
| 2024-07-10 | 5,760.00 | 5,760.00 | 5,640.00 | 5,700.00 | 5,548.83 | 29,209 |
| 2024-07-09 | 5,760.00 | 5,790.00 | 5,680.00 | 5,740.00 | 5,587.77 | 44,640 |
| 2024-07-08 | 5,590.00 | 5,790.00 | 5,590.00 | 5,720.00 | 5,568.30 | 76,386 |
| 2024-07-05 | 5,590.00 | 5,660.00 | 5,590.00 | 5,610.00 | 5,461.21 | 33,162 |
| 2024-07-04 | 5,570.00 | 5,640.00 | 5,550.00 | 5,600.00 | 5,451.48 | 44,678 |
| 2024-07-03 | 5,720.00 | 5,780.00 | 5,570.00 | 5,570.00 | 5,422.27 | 115,010 |
| 2024-07-02 | 5,800.00 | 5,830.00 | 5,720.00 | 5,720.00 | 5,568.30 | 94,011 |
| 2024-07-01 | 5,800.00 | 5,890.00 | 5,770.00 | 5,810.00 | 5,655.91 | 75,081 |
| 2024-06-28 | 5,810.00 | 5,870.00 | 5,790.00 | 5,800.00 | 5,646.17 | 92,235 |
| 2024-06-27 | 5,820.00 | 5,950.00 | 5,810.00 | 5,810.00 | 5,655.91 | 121,995 |
| 2024-06-26 | 5,870.00 | 5,890.00 | 5,800.00 | 5,800.00 | 5,646.17 | 70,915 |
| 2024-06-25 | 5,780.00 | 5,850.00 | 5,780.00 | 5,840.00 | 5,685.11 | 62,569 |
| 2024-06-24 | 5,910.00 | 5,960.00 | 5,790.00 | 5,790.00 | 5,636.44 | 122,855 |
| 2024-06-21 | 5,920.00 | 6,060.00 | 5,900.00 | 5,910.00 | 5,753.26 | 124,232 |
| 2024-06-20 | 6,040.00 | 6,070.00 | 5,950.00 | 5,950.00 | 5,792.20 | 120,235 |
| 2024-06-19 | 6,160.00 | 6,230.00 | 6,010.00 | 6,010.00 | 5,850.60 | 183,115 |
| 2024-06-18 | 6,370.00 | 6,430.00 | 6,060.00 | 6,140.00 | 5,977.16 | 443,959 |
| 2024-06-17 | 6,430.00 | 6,730.00 | 6,220.00 | 6,250.00 | 6,084.24 | 1,024,256 |
| 2024-06-14 | 6,370.00 | 6,410.00 | 6,200.00 | 6,400.00 | 6,230.26 | 301,684 |
| 2024-06-13 | 6,340.00 | 6,420.00 | 6,280.00 | 6,340.00 | 6,171.85 | 380,818 |
| 2024-06-12 | 6,180.00 | 6,510.00 | 6,160.00 | 6,480.00 | 6,308.14 | 1,691,551 |
| 2024-06-11 | 6,080.00 | 6,560.00 | 6,030.00 | 6,220.00 | 6,055.04 | 2,087,560 |
| 2024-06-10 | 6,170.00 | 6,200.00 | 6,000.00 | 6,070.00 | 5,909.01 | 310,596 |
| 2024-06-07 | 5,870.00 | 6,130.00 | 5,860.00 | 6,030.00 | 5,870.07 | 371,871 |
| 2024-06-05 | 5,810.00 | 5,850.00 | 5,730.00 | 5,820.00 | 5,665.64 | 109,630 |
| 2024-06-04 | 5,850.00 | 5,900.00 | 5,790.00 | 5,810.00 | 5,655.91 | 109,528 |
| 2024-06-03 | 5,860.00 | 5,940.00 | 5,780.00 | 5,910.00 | 5,753.26 | 144,649 |
| 2024-05-31 | 5,940.00 | 5,990.00 | 5,890.00 | 5,890.00 | 5,733.79 | 68,079 |
| 2024-05-30 | 5,960.00 | 6,170.00 | 5,920.00 | 5,940.00 | 5,782.46 | 177,599 |
| 2024-05-29 | 5,930.00 | 6,140.00 | 5,910.00 | 5,940.00 | 5,782.46 | 260,506 |
| 2024-05-28 | 5,990.00 | 6,010.00 | 5,930.00 | 5,930.00 | 5,772.73 | 117,521 |
| 2024-05-27 | 6,050.00 | 6,110.00 | 5,970.00 | 5,970.00 | 5,811.67 | 237,814 |
| 2024-05-24 | 5,960.00 | 6,110.00 | 5,930.00 | 5,960.00 | 5,801.93 | 207,598 |
| 2024-05-23 | 6,070.00 | 6,130.00 | 6,010.00 | 6,040.00 | 5,879.81 | 162,055 |
| 2024-05-22 | 6,140.00 | 6,230.00 | 6,090.00 | 6,120.00 | 5,957.69 | 238,484 |
| 2024-05-21 | 5,950.00 | 6,510.00 | 5,910.00 | 6,140.00 | 5,977.16 | 2,543,495 |
| 2024-05-20 | 6,070.00 | 6,070.00 | 5,940.00 | 5,950.00 | 5,792.20 | 92,145 |
| 2024-05-17 | 6,100.00 | 6,120.00 | 6,040.00 | 6,040.00 | 5,879.81 | 92,671 |
| 2024-05-16 | 6,110.00 | 6,130.00 | 6,050.00 | 6,090.00 | 5,928.48 | 106,643 |
| 2024-05-14 | 5,910.00 | 6,130.00 | 5,900.00 | 6,060.00 | 5,899.28 | 194,933 |
| 2024-05-13 | 6,000.00 | 6,060.00 | 5,900.00 | 5,910.00 | 5,753.26 | 137,851 |
| 2024-05-10 | 6,050.00 | 6,090.00 | 6,000.00 | 6,030.00 | 5,870.07 | 91,758 |
| 2024-05-09 | 6,080.00 | 6,110.00 | 6,000.00 | 6,010.00 | 5,850.60 | 128,938 |
| 2024-05-08 | 6,020.00 | 6,070.00 | 6,000.00 | 6,050.00 | 5,889.54 | 97,379 |
| 2024-05-07 | 6,050.00 | 6,130.00 | 6,000.00 | 6,030.00 | 5,870.07 | 83,165 |
| 2024-05-03 | 6,020.00 | 6,070.00 | 5,980.00 | 6,020.00 | 5,860.34 | 96,567 |
| 2024-05-02 | 6,060.00 | 6,080.00 | 5,980.00 | 5,990.00 | 5,831.14 | 95,179 |
| 2024-04-30 | 6,080.00 | 6,130.00 | 6,010.00 | 6,060.00 | 5,899.28 | 118,926 |
| 2024-04-29 | 5,970.00 | 6,080.00 | 5,970.00 | 6,050.00 | 5,889.54 | 89,522 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 66.0000 KRW |
| 2024-12-27 | 63.0000 KRW |
| 2023-12-27 | 62.0000 KRW |
| 2022-12-28 | 61.0000 KRW |
| 2021-12-29 | 61.0000 KRW |
| 2020-12-29 | 61.0000 KRW |
| 2019-12-27 | 61.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.