BIT Computer Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 4,900.00 | 5,030.00 | 4,890.00 | 5,020.00 | 4,835.07 | 63,208 |
| 2023-10-31 | 5,110.00 | 5,200.00 | 4,860.00 | 4,860.00 | 4,680.96 | 195,318 |
| 2023-10-30 | 5,040.00 | 5,170.00 | 5,030.00 | 5,100.00 | 4,912.12 | 137,743 |
| 2023-10-27 | 5,040.00 | 6,040.00 | 5,040.00 | 5,100.00 | 4,912.12 | 2,056,312 |
| 2023-10-26 | 5,120.00 | 5,180.00 | 5,040.00 | 5,080.00 | 4,892.86 | 45,143 |
| 2023-10-25 | 5,230.00 | 5,290.00 | 5,200.00 | 5,250.00 | 5,056.60 | 24,182 |
| 2023-10-24 | 5,120.00 | 5,260.00 | 4,985.00 | 5,240.00 | 5,046.96 | 50,311 |
| 2023-10-23 | 5,060.00 | 5,190.00 | 5,060.00 | 5,070.00 | 4,883.23 | 32,865 |
| 2023-10-20 | 5,120.00 | 5,200.00 | 5,080.00 | 5,110.00 | 4,921.75 | 74,916 |
| 2023-10-19 | 5,330.00 | 5,330.00 | 5,120.00 | 5,200.00 | 5,008.44 | 74,159 |
| 2023-10-18 | 5,390.00 | 5,480.00 | 5,300.00 | 5,350.00 | 5,152.91 | 76,010 |
| 2023-10-17 | 5,300.00 | 5,550.00 | 5,300.00 | 5,440.00 | 5,239.60 | 67,080 |
| 2023-10-16 | 5,340.00 | 5,400.00 | 5,260.00 | 5,280.00 | 5,085.49 | 59,831 |
| 2023-10-13 | 5,500.00 | 5,520.00 | 5,400.00 | 5,420.00 | 5,220.33 | 33,278 |
| 2023-10-12 | 5,500.00 | 5,560.00 | 5,480.00 | 5,530.00 | 5,326.28 | 28,658 |
| 2023-10-11 | 5,440.00 | 5,490.00 | 5,390.00 | 5,450.00 | 5,249.23 | 26,511 |
| 2023-10-10 | 5,450.00 | 5,550.00 | 5,310.00 | 5,310.00 | 5,114.39 | 76,113 |
| 2023-10-06 | 5,230.00 | 5,490.00 | 5,230.00 | 5,450.00 | 5,249.23 | 49,333 |
| 2023-10-05 | 5,410.00 | 5,470.00 | 5,260.00 | 5,260.00 | 5,066.23 | 66,983 |
| 2023-10-04 | 5,520.00 | 5,520.00 | 5,370.00 | 5,400.00 | 5,201.07 | 71,488 |
| 2023-09-27 | 5,410.00 | 5,580.00 | 5,350.00 | 5,530.00 | 5,326.28 | 38,323 |
| 2023-09-26 | 5,580.00 | 5,630.00 | 5,460.00 | 5,480.00 | 5,278.12 | 98,156 |
| 2023-09-25 | 5,620.00 | 5,720.00 | 5,580.00 | 5,590.00 | 5,384.07 | 65,470 |
| 2023-09-22 | 5,600.00 | 5,720.00 | 5,560.00 | 5,650.00 | 5,441.86 | 70,469 |
| 2023-09-21 | 5,730.00 | 5,760.00 | 5,640.00 | 5,670.00 | 5,461.12 | 100,678 |
| 2023-09-20 | 5,990.00 | 5,990.00 | 5,700.00 | 5,750.00 | 5,538.18 | 241,537 |
| 2023-09-19 | 6,030.00 | 6,110.00 | 5,960.00 | 5,960.00 | 5,740.44 | 114,164 |
| 2023-09-18 | 6,020.00 | 6,180.00 | 5,990.00 | 6,080.00 | 5,856.02 | 100,871 |
| 2023-09-15 | 6,150.00 | 6,170.00 | 6,020.00 | 6,050.00 | 5,827.12 | 81,013 |
| 2023-09-14 | 6,000.00 | 6,100.00 | 5,940.00 | 6,080.00 | 5,856.02 | 97,843 |
| 2023-09-13 | 6,020.00 | 6,050.00 | 5,920.00 | 5,950.00 | 5,730.81 | 131,025 |
| 2023-09-12 | 6,130.00 | 6,230.00 | 5,930.00 | 6,040.00 | 5,817.49 | 160,077 |
| 2023-09-11 | 6,040.00 | 6,190.00 | 6,040.00 | 6,090.00 | 5,865.65 | 126,021 |
| 2023-09-08 | 6,230.00 | 6,250.00 | 6,020.00 | 6,040.00 | 5,817.49 | 199,711 |
| 2023-09-07 | 6,170.00 | 6,250.00 | 6,020.00 | 6,040.00 | 5,817.49 | 194,334 |
| 2023-09-06 | 6,100.00 | 6,290.00 | 5,990.00 | 6,150.00 | 5,923.44 | 425,502 |
| 2023-09-05 | 5,980.00 | 6,170.00 | 5,950.00 | 6,100.00 | 5,875.28 | 223,356 |
| 2023-09-04 | 6,060.00 | 6,080.00 | 5,900.00 | 5,980.00 | 5,759.70 | 213,291 |
| 2023-09-01 | 6,300.00 | 6,380.00 | 5,920.00 | 6,010.00 | 5,788.60 | 474,932 |
| 2023-08-31 | 6,470.00 | 6,700.00 | 6,190.00 | 6,190.00 | 5,961.97 | 1,049,057 |
| 2023-08-30 | 5,880.00 | 7,100.00 | 5,860.00 | 6,520.00 | 6,279.81 | 6,717,252 |
| 2023-08-29 | 5,750.00 | 5,870.00 | 5,710.00 | 5,820.00 | 5,605.60 | 64,819 |
| 2023-08-28 | 5,730.00 | 5,790.00 | 5,680.00 | 5,730.00 | 5,518.91 | 58,812 |
| 2023-08-25 | 5,780.00 | 5,870.00 | 5,700.00 | 5,710.00 | 5,499.65 | 113,823 |
| 2023-08-24 | 5,800.00 | 5,950.00 | 5,800.00 | 5,820.00 | 5,605.60 | 156,402 |
| 2023-08-23 | 5,770.00 | 6,340.00 | 5,720.00 | 5,850.00 | 5,634.49 | 1,125,965 |
| 2023-08-22 | 5,650.00 | 5,710.00 | 5,610.00 | 5,680.00 | 5,470.76 | 36,158 |
| 2023-08-21 | 5,640.00 | 5,830.00 | 5,600.00 | 5,650.00 | 5,441.86 | 93,925 |
| 2023-08-18 | 5,480.00 | 5,640.00 | 5,460.00 | 5,580.00 | 5,374.44 | 57,615 |
| 2023-08-17 | 5,540.00 | 5,620.00 | 5,460.00 | 5,570.00 | 5,364.81 | 99,529 |
| 2023-08-16 | 5,750.00 | 5,830.00 | 5,600.00 | 5,600.00 | 5,393.70 | 194,062 |
| 2023-08-14 | 6,000.00 | 6,000.00 | 5,860.00 | 5,900.00 | 5,682.65 | 79,346 |
| 2023-08-11 | 6,060.00 | 6,130.00 | 5,970.00 | 6,050.00 | 5,827.12 | 51,336 |
| 2023-08-10 | 6,060.00 | 6,080.00 | 5,970.00 | 6,050.00 | 5,827.12 | 48,994 |
| 2023-08-09 | 5,860.00 | 6,080.00 | 5,860.00 | 6,060.00 | 5,836.76 | 41,015 |
| 2023-08-08 | 6,050.00 | 6,090.00 | 5,860.00 | 5,900.00 | 5,682.65 | 59,037 |
| 2023-08-07 | 5,980.00 | 6,100.00 | 5,950.00 | 6,050.00 | 5,827.12 | 64,733 |
| 2023-08-04 | 6,080.00 | 6,200.00 | 6,000.00 | 6,040.00 | 5,817.49 | 71,527 |
| 2023-08-03 | 5,950.00 | 6,080.00 | 5,800.00 | 6,080.00 | 5,856.02 | 68,513 |
| 2023-08-02 | 5,960.00 | 6,070.00 | 5,870.00 | 5,950.00 | 5,730.81 | 59,672 |
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.