BIT Computer Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 6,370.00 | 6,440.00 | 6,070.00 | 6,160.00 | 5,996.63 | 466,706 |
| 2024-01-26 | 6,590.00 | 6,820.00 | 6,360.00 | 6,370.00 | 6,201.06 | 1,497,609 |
| 2024-01-25 | 6,380.00 | 6,520.00 | 6,150.00 | 6,450.00 | 6,278.94 | 2,029,491 |
| 2024-01-24 | 6,080.00 | 7,060.00 | 6,000.00 | 6,570.00 | 6,395.75 | 9,509,815 |
| 2024-01-23 | 6,060.00 | 6,090.00 | 5,890.00 | 5,970.00 | 5,811.67 | 86,356 |
| 2024-01-22 | 5,940.00 | 6,110.00 | 5,900.00 | 5,950.00 | 5,792.20 | 120,059 |
| 2024-01-19 | 5,820.00 | 6,010.00 | 5,820.00 | 5,890.00 | 5,733.79 | 93,757 |
| 2024-01-18 | 5,740.00 | 5,930.00 | 5,680.00 | 5,820.00 | 5,665.64 | 96,157 |
| 2024-01-17 | 5,970.00 | 5,980.00 | 5,720.00 | 5,740.00 | 5,587.77 | 105,699 |
| 2024-01-16 | 5,930.00 | 6,040.00 | 5,890.00 | 5,950.00 | 5,792.20 | 79,108 |
| 2024-01-15 | 6,080.00 | 6,170.00 | 5,910.00 | 5,960.00 | 5,801.93 | 111,249 |
| 2024-01-12 | 6,300.00 | 6,320.00 | 6,040.00 | 6,080.00 | 5,918.75 | 158,999 |
| 2024-01-11 | 6,210.00 | 6,320.00 | 6,150.00 | 6,280.00 | 6,113.44 | 170,502 |
| 2024-01-10 | 6,280.00 | 6,290.00 | 6,190.00 | 6,210.00 | 6,045.30 | 143,831 |
| 2024-01-09 | 6,180.00 | 6,280.00 | 6,120.00 | 6,260.00 | 6,093.97 | 217,786 |
| 2024-01-08 | 6,170.00 | 6,250.00 | 6,000.00 | 6,180.00 | 6,016.10 | 430,843 |
| 2024-01-05 | 5,890.00 | 6,030.00 | 5,870.00 | 6,000.00 | 5,840.87 | 112,745 |
| 2024-01-04 | 6,000.00 | 6,050.00 | 5,890.00 | 5,890.00 | 5,733.79 | 120,707 |
| 2024-01-03 | 5,970.00 | 6,150.00 | 5,880.00 | 6,000.00 | 5,840.87 | 177,183 |
| 2024-01-02 | 5,850.00 | 6,000.00 | 5,850.00 | 5,960.00 | 5,801.93 | 101,662 |
| 2023-12-28 | 5,870.00 | 5,900.00 | 5,770.00 | 5,870.00 | 5,714.32 | 85,908 |
| 2023-12-27 | 5,820.00 | 5,920.00 | 5,800.00 | 5,870.00 | 5,714.32 | 82,570 |
| 2023-12-26 | 5,950.00 | 6,000.00 | 5,850.00 | 5,850.00 | 5,634.49 | 90,305 |
| 2023-12-22 | 5,990.00 | 5,990.00 | 5,870.00 | 5,930.00 | 5,711.55 | 102,037 |
| 2023-12-21 | 6,010.00 | 6,050.00 | 5,850.00 | 5,920.00 | 5,701.91 | 166,162 |
| 2023-12-20 | 6,030.00 | 6,170.00 | 6,010.00 | 6,020.00 | 5,798.23 | 194,057 |
| 2023-12-19 | 6,000.00 | 6,080.00 | 5,950.00 | 6,030.00 | 5,807.86 | 134,817 |
| 2023-12-18 | 6,000.00 | 6,090.00 | 5,910.00 | 6,000.00 | 5,778.97 | 160,754 |
| 2023-12-15 | 6,410.00 | 6,420.00 | 6,000.00 | 6,000.00 | 5,778.97 | 532,173 |
| 2023-12-14 | 6,290.00 | 6,450.00 | 6,170.00 | 6,380.00 | 6,144.97 | 529,899 |
| 2023-12-13 | 6,190.00 | 6,730.00 | 6,140.00 | 6,160.00 | 5,933.07 | 2,748,461 |
| 2023-12-12 | 6,000.00 | 6,420.00 | 5,940.00 | 6,240.00 | 6,010.13 | 968,742 |
| 2023-12-11 | 6,110.00 | 6,300.00 | 6,000.00 | 6,020.00 | 5,798.23 | 474,776 |
| 2023-12-08 | 6,160.00 | 6,190.00 | 6,000.00 | 6,110.00 | 5,884.91 | 505,419 |
| 2023-12-07 | 6,130.00 | 6,680.00 | 5,980.00 | 6,160.00 | 5,933.07 | 3,870,616 |
| 2023-12-06 | 6,070.00 | 6,230.00 | 5,960.00 | 6,130.00 | 5,904.18 | 483,965 |
| 2023-12-05 | 5,840.00 | 6,440.00 | 5,810.00 | 6,110.00 | 5,884.91 | 2,028,676 |
| 2023-12-04 | 5,890.00 | 6,180.00 | 5,650.00 | 5,840.00 | 5,624.86 | 1,170,367 |
| 2023-12-01 | 5,510.00 | 6,490.00 | 5,470.00 | 6,000.00 | 5,778.97 | 3,572,017 |
| 2023-11-30 | 5,480.00 | 5,640.00 | 5,460.00 | 5,490.00 | 5,287.75 | 219,050 |
| 2023-11-29 | 5,410.00 | 5,500.00 | 5,400.00 | 5,410.00 | 5,210.70 | 98,265 |
| 2023-11-28 | 5,480.00 | 5,530.00 | 5,400.00 | 5,420.00 | 5,220.33 | 86,115 |
| 2023-11-27 | 5,620.00 | 5,620.00 | 5,450.00 | 5,450.00 | 5,249.23 | 137,923 |
| 2023-11-24 | 5,500.00 | 5,640.00 | 5,500.00 | 5,530.00 | 5,326.28 | 141,938 |
| 2023-11-23 | 5,500.00 | 5,630.00 | 5,450.00 | 5,500.00 | 5,297.39 | 248,536 |
| 2023-11-22 | 5,490.00 | 5,570.00 | 5,440.00 | 5,490.00 | 5,287.75 | 285,643 |
| 2023-11-21 | 5,710.00 | 6,130.00 | 5,480.00 | 5,500.00 | 5,297.39 | 5,199,378 |
| 2023-11-20 | 5,350.00 | 5,420.00 | 5,290.00 | 5,410.00 | 5,210.70 | 48,864 |
| 2023-11-17 | 5,370.00 | 5,540.00 | 5,260.00 | 5,280.00 | 5,085.49 | 75,193 |
| 2023-11-16 | 5,360.00 | 5,380.00 | 5,320.00 | 5,370.00 | 5,172.18 | 31,768 |
| 2023-11-15 | 5,390.00 | 5,400.00 | 5,290.00 | 5,360.00 | 5,162.54 | 63,448 |
| 2023-11-14 | 5,150.00 | 5,340.00 | 5,150.00 | 5,300.00 | 5,104.75 | 82,515 |
| 2023-11-13 | 5,220.00 | 5,280.00 | 5,120.00 | 5,120.00 | 4,931.38 | 58,612 |
| 2023-11-10 | 5,300.00 | 5,340.00 | 5,150.00 | 5,170.00 | 4,979.54 | 85,722 |
| 2023-11-09 | 5,440.00 | 5,470.00 | 5,320.00 | 5,350.00 | 5,152.91 | 70,545 |
| 2023-11-08 | 5,370.00 | 5,510.00 | 5,360.00 | 5,360.00 | 5,162.54 | 177,921 |
| 2023-11-07 | 5,370.00 | 5,390.00 | 5,220.00 | 5,330.00 | 5,133.65 | 80,062 |
| 2023-11-06 | 5,310.00 | 5,370.00 | 5,240.00 | 5,370.00 | 5,172.18 | 112,789 |
| 2023-11-03 | 5,250.00 | 5,260.00 | 5,140.00 | 5,230.00 | 5,037.33 | 72,560 |
| 2023-11-02 | 5,060.00 | 5,230.00 | 5,060.00 | 5,180.00 | 4,989.17 | 86,950 |
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.