BIT Computer Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6,020.00 | 6,080.00 | 5,960.00 | 5,970.00 | 5,811.67 | 88,755 |
| 2024-04-25 | 6,110.00 | 6,110.00 | 5,970.00 | 6,000.00 | 5,840.87 | 99,943 |
| 2024-04-24 | 6,000.00 | 6,100.00 | 5,950.00 | 6,040.00 | 5,879.81 | 189,475 |
| 2024-04-23 | 5,930.00 | 6,010.00 | 5,890.00 | 5,930.00 | 5,772.73 | 103,234 |
| 2024-04-22 | 5,880.00 | 6,020.00 | 5,860.00 | 5,970.00 | 5,811.67 | 139,219 |
| 2024-04-19 | 5,920.00 | 6,040.00 | 5,720.00 | 5,860.00 | 5,704.58 | 162,279 |
| 2024-04-18 | 5,770.00 | 6,020.00 | 5,770.00 | 5,950.00 | 5,792.20 | 157,733 |
| 2024-04-17 | 5,990.00 | 6,030.00 | 5,800.00 | 5,800.00 | 5,646.17 | 225,471 |
| 2024-04-16 | 5,850.00 | 6,090.00 | 5,680.00 | 6,090.00 | 5,928.48 | 462,227 |
| 2024-04-15 | 5,900.00 | 5,930.00 | 5,720.00 | 5,790.00 | 5,636.44 | 245,103 |
| 2024-04-12 | 5,930.00 | 6,030.00 | 5,800.00 | 5,940.00 | 5,782.46 | 288,427 |
| 2024-04-11 | 5,920.00 | 6,770.00 | 5,920.00 | 5,930.00 | 5,772.73 | 3,612,549 |
| 2024-04-09 | 5,940.00 | 6,010.00 | 5,850.00 | 5,850.00 | 5,694.85 | 130,445 |
| 2024-04-08 | 6,050.00 | 6,110.00 | 5,890.00 | 5,930.00 | 5,772.73 | 191,476 |
| 2024-04-05 | 6,120.00 | 6,250.00 | 6,010.00 | 6,070.00 | 5,909.01 | 178,595 |
| 2024-04-04 | 6,320.00 | 6,320.00 | 6,180.00 | 6,180.00 | 6,016.10 | 194,159 |
| 2024-04-03 | 6,260.00 | 6,690.00 | 6,200.00 | 6,320.00 | 6,152.38 | 918,140 |
| 2024-04-02 | 6,500.00 | 6,520.00 | 6,290.00 | 6,360.00 | 6,191.32 | 179,399 |
| 2024-04-01 | 6,370.00 | 6,560.00 | 6,310.00 | 6,520.00 | 6,347.08 | 275,384 |
| 2024-03-29 | 6,290.00 | 6,380.00 | 6,230.00 | 6,270.00 | 6,103.71 | 120,178 |
| 2024-03-28 | 6,350.00 | 6,370.00 | 6,240.00 | 6,260.00 | 6,093.97 | 123,698 |
| 2024-03-27 | 6,460.00 | 6,510.00 | 6,310.00 | 6,310.00 | 6,142.65 | 176,820 |
| 2024-03-26 | 6,380.00 | 6,600.00 | 6,310.00 | 6,490.00 | 6,317.87 | 175,890 |
| 2024-03-25 | 6,470.00 | 6,530.00 | 6,300.00 | 6,400.00 | 6,230.26 | 230,109 |
| 2024-03-22 | 6,590.00 | 6,600.00 | 6,450.00 | 6,520.00 | 6,347.08 | 168,938 |
| 2024-03-21 | 6,610.00 | 6,710.00 | 6,510.00 | 6,540.00 | 6,366.55 | 216,403 |
| 2024-03-20 | 6,650.00 | 6,700.00 | 6,490.00 | 6,580.00 | 6,405.49 | 179,696 |
| 2024-03-19 | 6,780.00 | 6,810.00 | 6,500.00 | 6,580.00 | 6,405.49 | 282,986 |
| 2024-03-18 | 6,910.00 | 7,070.00 | 6,700.00 | 6,710.00 | 6,532.04 | 356,088 |
| 2024-03-15 | 6,900.00 | 7,110.00 | 6,750.00 | 6,900.00 | 6,717.00 | 360,756 |
| 2024-03-14 | 7,110.00 | 7,220.00 | 6,890.00 | 6,900.00 | 6,717.00 | 385,100 |
| 2024-03-13 | 7,240.00 | 7,340.00 | 7,000.00 | 7,140.00 | 6,950.64 | 452,655 |
| 2024-03-12 | 6,910.00 | 7,600.00 | 6,910.00 | 7,190.00 | 6,999.31 | 2,061,988 |
| 2024-03-11 | 7,020.00 | 7,200.00 | 6,890.00 | 6,950.00 | 6,765.67 | 301,677 |
| 2024-03-08 | 7,100.00 | 7,240.00 | 6,960.00 | 7,120.00 | 6,931.17 | 535,664 |
| 2024-03-07 | 7,530.00 | 7,560.00 | 7,150.00 | 7,150.00 | 6,960.37 | 812,331 |
| 2024-03-06 | 7,200.00 | 8,290.00 | 7,030.00 | 7,660.00 | 7,456.84 | 6,583,648 |
| 2024-03-05 | 7,640.00 | 7,800.00 | 7,170.00 | 7,270.00 | 7,077.19 | 1,616,553 |
| 2024-03-04 | 6,960.00 | 7,130.00 | 6,930.00 | 7,090.00 | 6,901.96 | 603,715 |
| 2024-02-29 | 7,060.00 | 7,190.00 | 6,830.00 | 6,880.00 | 6,697.53 | 480,576 |
| 2024-02-28 | 7,110.00 | 7,200.00 | 6,970.00 | 7,120.00 | 6,931.17 | 504,339 |
| 2024-02-27 | 7,750.00 | 7,830.00 | 7,130.00 | 7,200.00 | 7,009.04 | 1,103,534 |
| 2024-02-26 | 8,350.00 | 8,510.00 | 7,690.00 | 7,730.00 | 7,524.99 | 1,956,540 |
| 2024-02-23 | 7,800.00 | 9,050.00 | 7,720.00 | 8,310.00 | 8,089.60 | 12,191,530 |
| 2024-02-22 | 8,310.00 | 8,390.00 | 7,810.00 | 7,850.00 | 7,641.80 | 2,274,218 |
| 2024-02-21 | 8,350.00 | 8,980.00 | 8,030.00 | 8,060.00 | 7,846.24 | 4,444,884 |
| 2024-02-20 | 8,570.00 | 8,800.00 | 8,040.00 | 8,260.00 | 8,040.93 | 3,103,261 |
| 2024-02-19 | 9,000.00 | 9,290.00 | 8,130.00 | 8,450.00 | 8,225.89 | 12,866,770 |
| 2024-02-16 | 7,630.00 | 8,800.00 | 7,580.00 | 8,380.00 | 8,157.75 | 20,160,109 |
| 2024-02-15 | 7,070.00 | 7,640.00 | 6,980.00 | 7,350.00 | 7,155.07 | 5,157,617 |
| 2024-02-14 | 6,790.00 | 7,110.00 | 6,750.00 | 7,020.00 | 6,833.82 | 1,020,655 |
| 2024-02-13 | 6,900.00 | 7,110.00 | 6,710.00 | 6,930.00 | 6,746.20 | 1,397,105 |
| 2024-02-08 | 6,670.00 | 6,950.00 | 6,640.00 | 6,910.00 | 6,726.74 | 1,484,994 |
| 2024-02-07 | 6,890.00 | 6,940.00 | 6,690.00 | 6,770.00 | 6,590.45 | 1,017,926 |
| 2024-02-06 | 7,230.00 | 7,310.00 | 6,730.00 | 7,020.00 | 6,833.82 | 2,036,100 |
| 2024-02-05 | 8,050.00 | 8,090.00 | 7,300.00 | 7,330.00 | 7,135.60 | 2,520,084 |
| 2024-02-02 | 8,120.00 | 8,480.00 | 8,030.00 | 8,130.00 | 7,914.38 | 4,316,429 |
| 2024-02-01 | 8,040.00 | 9,550.00 | 7,910.00 | 8,280.00 | 8,060.40 | 41,458,953 |
| 2024-01-31 | 7,440.00 | 7,940.00 | 7,200.00 | 7,350.00 | 7,155.07 | 11,903,860 |
| 2024-01-30 | 6,160.00 | 7,880.00 | 6,160.00 | 7,760.00 | 7,554.19 | 30,183,221 |
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.