BIT Computer Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 5,960.00 | 6,070.00 | 5,870.00 | 5,950.00 | 5,730.81 | 59,672 |
| 2023-08-01 | 5,910.00 | 6,060.00 | 5,910.00 | 6,000.00 | 5,778.97 | 69,407 |
| 2023-07-31 | 5,890.00 | 5,930.00 | 5,800.00 | 5,900.00 | 5,682.65 | 45,168 |
| 2023-07-28 | 5,590.00 | 5,900.00 | 5,590.00 | 5,870.00 | 5,653.76 | 58,144 |
| 2023-07-27 | 5,430.00 | 5,780.00 | 5,430.00 | 5,640.00 | 5,432.23 | 72,739 |
| 2023-07-26 | 5,810.00 | 5,900.00 | 5,400.00 | 5,460.00 | 5,258.86 | 227,543 |
| 2023-07-25 | 5,970.00 | 6,070.00 | 5,840.00 | 5,840.00 | 5,624.86 | 87,910 |
| 2023-07-24 | 6,280.00 | 6,280.00 | 6,000.00 | 6,030.00 | 5,807.86 | 183,394 |
| 2023-07-21 | 6,340.00 | 6,400.00 | 6,280.00 | 6,310.00 | 6,077.55 | 53,052 |
| 2023-07-20 | 6,290.00 | 6,400.00 | 6,260.00 | 6,350.00 | 6,116.07 | 73,319 |
| 2023-07-19 | 6,290.00 | 6,370.00 | 6,210.00 | 6,290.00 | 6,058.28 | 96,135 |
| 2023-07-18 | 6,320.00 | 6,390.00 | 6,250.00 | 6,290.00 | 6,058.28 | 97,322 |
| 2023-07-17 | 6,410.00 | 6,490.00 | 6,280.00 | 6,360.00 | 6,125.70 | 135,371 |
| 2023-07-14 | 6,640.00 | 6,680.00 | 6,360.00 | 6,440.00 | 6,202.76 | 125,171 |
| 2023-07-13 | 6,460.00 | 6,640.00 | 6,460.00 | 6,620.00 | 6,376.13 | 80,443 |
| 2023-07-12 | 6,420.00 | 6,880.00 | 6,330.00 | 6,460.00 | 6,222.02 | 299,769 |
| 2023-07-11 | 6,450.00 | 6,500.00 | 6,330.00 | 6,440.00 | 6,202.76 | 54,549 |
| 2023-07-10 | 6,410.00 | 6,430.00 | 6,210.00 | 6,260.00 | 6,029.39 | 66,273 |
| 2023-07-07 | 6,510.00 | 6,600.00 | 6,310.00 | 6,370.00 | 6,135.34 | 191,256 |
| 2023-07-06 | 6,600.00 | 6,710.00 | 6,460.00 | 6,610.00 | 6,366.49 | 170,701 |
| 2023-07-05 | 6,640.00 | 6,710.00 | 6,570.00 | 6,620.00 | 6,376.13 | 95,829 |
| 2023-07-04 | 6,740.00 | 6,790.00 | 6,600.00 | 6,620.00 | 6,376.13 | 120,510 |
| 2023-07-03 | 6,730.00 | 6,830.00 | 6,710.00 | 6,720.00 | 6,472.44 | 70,747 |
| 2023-06-30 | 6,840.00 | 6,850.00 | 6,650.00 | 6,700.00 | 6,453.18 | 100,413 |
| 2023-06-29 | 7,130.00 | 7,190.00 | 6,780.00 | 6,800.00 | 6,549.50 | 193,897 |
| 2023-06-28 | 7,100.00 | 7,240.00 | 6,970.00 | 7,120.00 | 6,857.71 | 242,456 |
| 2023-06-27 | 7,420.00 | 7,430.00 | 6,750.00 | 6,960.00 | 6,703.60 | 414,679 |
| 2023-06-26 | 7,150.00 | 7,530.00 | 7,010.00 | 7,420.00 | 7,146.66 | 723,150 |
| 2023-06-23 | 7,150.00 | 7,320.00 | 7,110.00 | 7,200.00 | 6,934.76 | 547,827 |
| 2023-06-22 | 7,000.00 | 7,210.00 | 7,000.00 | 7,090.00 | 6,828.81 | 169,288 |
| 2023-06-21 | 7,250.00 | 7,280.00 | 7,020.00 | 7,060.00 | 6,799.92 | 242,054 |
| 2023-06-20 | 6,950.00 | 7,320.00 | 6,910.00 | 7,200.00 | 6,934.76 | 969,854 |
| 2023-06-19 | 6,890.00 | 7,000.00 | 6,790.00 | 6,960.00 | 6,703.60 | 88,336 |
| 2023-06-16 | 6,800.00 | 6,900.00 | 6,770.00 | 6,860.00 | 6,607.29 | 76,347 |
| 2023-06-15 | 6,740.00 | 6,890.00 | 6,640.00 | 6,720.00 | 6,472.44 | 127,701 |
| 2023-06-14 | 6,910.00 | 6,940.00 | 6,640.00 | 6,730.00 | 6,482.07 | 220,337 |
| 2023-06-13 | 7,010.00 | 7,090.00 | 6,850.00 | 6,860.00 | 6,607.29 | 234,122 |
| 2023-06-12 | 7,080.00 | 7,080.00 | 6,930.00 | 6,960.00 | 6,703.60 | 143,259 |
| 2023-06-09 | 6,940.00 | 7,100.00 | 6,870.00 | 7,090.00 | 6,828.81 | 218,610 |
| 2023-06-08 | 6,800.00 | 7,060.00 | 6,800.00 | 6,880.00 | 6,626.55 | 347,312 |
| 2023-06-07 | 6,840.00 | 6,950.00 | 6,840.00 | 6,870.00 | 6,616.92 | 169,577 |
| 2023-06-05 | 6,980.00 | 6,990.00 | 6,770.00 | 6,840.00 | 6,588.02 | 325,540 |
| 2023-06-02 | 6,790.00 | 7,370.00 | 6,770.00 | 7,040.00 | 6,780.65 | 3,929,362 |
| 2023-06-01 | 6,730.00 | 6,840.00 | 6,700.00 | 6,800.00 | 6,549.50 | 144,118 |
| 2023-05-31 | 6,950.00 | 6,990.00 | 6,700.00 | 6,730.00 | 6,482.07 | 221,818 |
| 2023-05-30 | 6,790.00 | 6,990.00 | 6,760.00 | 6,950.00 | 6,693.97 | 430,005 |
| 2023-05-26 | 6,740.00 | 6,880.00 | 6,630.00 | 6,730.00 | 6,482.07 | 193,885 |
| 2023-05-25 | 6,680.00 | 6,890.00 | 6,600.00 | 6,710.00 | 6,462.81 | 180,165 |
| 2023-05-24 | 6,710.00 | 6,800.00 | 6,640.00 | 6,640.00 | 6,395.39 | 82,349 |
| 2023-05-23 | 6,860.00 | 6,860.00 | 6,420.00 | 6,710.00 | 6,462.81 | 140,490 |
| 2023-05-22 | 6,770.00 | 6,890.00 | 6,740.00 | 6,850.00 | 6,597.65 | 168,617 |
| 2023-05-19 | 6,730.00 | 6,820.00 | 6,650.00 | 6,760.00 | 6,510.97 | 232,490 |
| 2023-05-18 | 6,730.00 | 6,930.00 | 6,650.00 | 6,710.00 | 6,462.81 | 290,277 |
| 2023-05-17 | 6,730.00 | 7,050.00 | 6,680.00 | 6,750.00 | 6,501.34 | 1,194,073 |
| 2023-05-16 | 6,590.00 | 6,750.00 | 6,540.00 | 6,650.00 | 6,405.02 | 302,530 |
| 2023-05-15 | 6,520.00 | 6,600.00 | 6,420.00 | 6,550.00 | 6,308.71 | 180,879 |
| 2023-05-12 | 6,640.00 | 6,640.00 | 6,500.00 | 6,610.00 | 6,366.49 | 287,198 |
| 2023-05-11 | 6,290.00 | 7,200.00 | 6,250.00 | 6,660.00 | 6,414.65 | 4,062,398 |
| 2023-05-10 | 6,230.00 | 6,380.00 | 6,180.00 | 6,270.00 | 6,039.02 | 147,858 |
| 2023-05-09 | 6,410.00 | 6,440.00 | 6,210.00 | 6,230.00 | 6,000.49 | 230,808 |
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.