BIT Computer Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 6,290.00 | 6,810.00 | 6,230.00 | 6,380.00 | 6,144.97 | 1,249,570 |
| 2023-05-04 | 5,890.00 | 7,180.00 | 5,800.00 | 6,420.00 | 6,183.49 | 5,539,728 |
| 2023-05-03 | 5,760.00 | 5,970.00 | 5,750.00 | 5,930.00 | 5,711.55 | 108,416 |
| 2023-05-02 | 5,660.00 | 5,880.00 | 5,650.00 | 5,810.00 | 5,595.97 | 52,006 |
| 2023-04-28 | 5,780.00 | 5,820.00 | 5,650.00 | 5,660.00 | 5,451.49 | 97,624 |
| 2023-04-27 | 5,850.00 | 5,890.00 | 5,720.00 | 5,730.00 | 5,518.91 | 134,675 |
| 2023-04-26 | 5,970.00 | 5,980.00 | 5,770.00 | 5,770.00 | 5,557.44 | 233,672 |
| 2023-04-25 | 6,140.00 | 7,200.00 | 5,920.00 | 5,980.00 | 5,759.70 | 5,651,638 |
| 2023-04-24 | 6,180.00 | 6,290.00 | 6,080.00 | 6,100.00 | 5,875.28 | 73,111 |
| 2023-04-21 | 6,140.00 | 6,270.00 | 6,130.00 | 6,140.00 | 5,913.81 | 104,106 |
| 2023-04-20 | 6,320.00 | 6,360.00 | 6,130.00 | 6,130.00 | 5,904.18 | 110,463 |
| 2023-04-19 | 6,410.00 | 6,460.00 | 6,320.00 | 6,320.00 | 6,087.18 | 81,027 |
| 2023-04-18 | 6,430.00 | 6,520.00 | 6,360.00 | 6,430.00 | 6,193.13 | 97,119 |
| 2023-04-17 | 6,450.00 | 6,540.00 | 6,420.00 | 6,420.00 | 6,183.49 | 88,644 |
| 2023-04-14 | 6,430.00 | 6,550.00 | 6,410.00 | 6,410.00 | 6,173.86 | 140,481 |
| 2023-04-13 | 6,310.00 | 6,400.00 | 6,220.00 | 6,390.00 | 6,154.60 | 79,785 |
| 2023-04-12 | 6,300.00 | 6,350.00 | 6,150.00 | 6,320.00 | 6,087.18 | 78,966 |
| 2023-04-11 | 6,160.00 | 6,280.00 | 6,100.00 | 6,240.00 | 6,010.13 | 94,828 |
| 2023-04-10 | 6,360.00 | 6,360.00 | 6,100.00 | 6,140.00 | 5,913.81 | 128,607 |
| 2023-04-07 | 6,410.00 | 6,440.00 | 6,320.00 | 6,360.00 | 6,125.70 | 44,198 |
| 2023-04-06 | 6,550.00 | 6,550.00 | 6,350.00 | 6,370.00 | 6,135.34 | 91,129 |
| 2023-04-05 | 6,540.00 | 6,650.00 | 6,460.00 | 6,600.00 | 6,356.86 | 141,593 |
| 2023-04-04 | 6,320.00 | 6,560.00 | 6,320.00 | 6,530.00 | 6,289.44 | 150,118 |
| 2023-04-03 | 6,320.00 | 6,760.00 | 6,150.00 | 6,380.00 | 6,144.97 | 207,047 |
| 2023-03-31 | 6,460.00 | 6,480.00 | 6,310.00 | 6,320.00 | 6,087.18 | 116,307 |
| 2023-03-30 | 6,570.00 | 6,610.00 | 6,400.00 | 6,490.00 | 6,250.92 | 239,182 |
| 2023-03-29 | 6,390.00 | 6,600.00 | 6,320.00 | 6,420.00 | 6,183.49 | 323,393 |
| 2023-03-28 | 6,310.00 | 6,450.00 | 6,300.00 | 6,390.00 | 6,154.60 | 116,799 |
| 2023-03-27 | 6,300.00 | 6,390.00 | 6,130.00 | 6,300.00 | 6,067.91 | 57,371 |
| 2023-03-24 | 6,230.00 | 6,330.00 | 6,200.00 | 6,320.00 | 6,087.18 | 40,654 |
| 2023-03-23 | 6,270.00 | 6,300.00 | 6,150.00 | 6,150.00 | 5,923.44 | 103,822 |
| 2023-03-22 | 6,400.00 | 6,430.00 | 6,300.00 | 6,330.00 | 6,096.81 | 70,000 |
| 2023-03-21 | 6,600.00 | 6,640.00 | 6,370.00 | 6,370.00 | 6,135.34 | 89,430 |
| 2023-03-20 | 6,500.00 | 6,660.00 | 6,470.00 | 6,560.00 | 6,318.34 | 114,814 |
| 2023-03-17 | 6,260.00 | 6,480.00 | 6,200.00 | 6,470.00 | 6,231.65 | 121,159 |
| 2023-03-16 | 6,190.00 | 6,320.00 | 6,000.00 | 6,100.00 | 5,875.28 | 100,595 |
| 2023-03-15 | 6,160.00 | 6,380.00 | 6,160.00 | 6,230.00 | 6,000.49 | 121,678 |
| 2023-03-14 | 6,500.00 | 6,530.00 | 6,100.00 | 6,100.00 | 5,875.28 | 128,264 |
| 2023-03-13 | 6,630.00 | 6,630.00 | 6,400.00 | 6,530.00 | 6,289.44 | 89,340 |
| 2023-03-10 | 6,650.00 | 6,790.00 | 6,620.00 | 6,650.00 | 6,405.02 | 74,469 |
| 2023-03-09 | 6,880.00 | 7,020.00 | 6,740.00 | 6,790.00 | 6,539.86 | 71,455 |
| 2023-03-08 | 7,040.00 | 7,070.00 | 6,890.00 | 6,890.00 | 6,636.18 | 110,745 |
| 2023-03-07 | 7,080.00 | 7,140.00 | 6,990.00 | 7,100.00 | 6,838.44 | 178,390 |
| 2023-03-06 | 7,060.00 | 7,130.00 | 6,930.00 | 7,040.00 | 6,780.65 | 127,219 |
| 2023-03-03 | 7,290.00 | 7,340.00 | 7,010.00 | 7,010.00 | 6,751.76 | 657,686 |
| 2023-03-02 | 6,990.00 | 7,030.00 | 6,850.00 | 6,970.00 | 6,713.23 | 317,509 |
| 2023-02-28 | 6,650.00 | 6,970.00 | 6,630.00 | 6,900.00 | 6,645.81 | 269,337 |
| 2023-02-27 | 6,750.00 | 6,870.00 | 6,590.00 | 6,590.00 | 6,347.23 | 279,160 |
| 2023-02-24 | 6,910.00 | 7,100.00 | 6,750.00 | 6,800.00 | 6,549.50 | 472,626 |
| 2023-02-23 | 7,490.00 | 7,800.00 | 6,910.00 | 6,910.00 | 6,655.44 | 2,617,845 |
| 2023-02-22 | 6,670.00 | 6,760.00 | 6,570.00 | 6,610.00 | 6,366.49 | 183,505 |
| 2023-02-21 | 6,980.00 | 6,990.00 | 6,830.00 | 6,830.00 | 6,578.39 | 107,076 |
| 2023-02-20 | 6,760.00 | 6,970.00 | 6,700.00 | 6,970.00 | 6,713.23 | 110,321 |
| 2023-02-17 | 6,770.00 | 6,820.00 | 6,700.00 | 6,750.00 | 6,501.34 | 75,987 |
| 2023-02-16 | 6,810.00 | 6,990.00 | 6,790.00 | 6,870.00 | 6,616.92 | 139,436 |
| 2023-02-15 | 6,940.00 | 6,970.00 | 6,660.00 | 6,680.00 | 6,433.92 | 178,062 |
| 2023-02-14 | 7,100.00 | 7,140.00 | 6,830.00 | 6,930.00 | 6,674.71 | 345,388 |
| 2023-02-13 | 7,070.00 | 7,160.00 | 6,920.00 | 7,010.00 | 6,751.76 | 222,937 |
| 2023-02-10 | 7,660.00 | 7,690.00 | 7,090.00 | 7,090.00 | 6,828.81 | 324,604 |
| 2023-02-09 | 7,650.00 | 7,760.00 | 7,510.00 | 7,540.00 | 7,262.23 | 271,064 |
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.