BIT Computer Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 7,640.00 | 7,640.00 | 7,490.00 | 7,610.00 | 7,329.66 | 163,261 |
| 2023-02-07 | 7,430.00 | 7,610.00 | 7,320.00 | 7,580.00 | 7,300.76 | 260,303 |
| 2023-02-06 | 7,750.00 | 7,760.00 | 7,330.00 | 7,360.00 | 7,088.87 | 462,557 |
| 2023-02-03 | 7,630.00 | 8,100.00 | 7,520.00 | 7,830.00 | 7,541.55 | 770,516 |
| 2023-02-02 | 7,820.00 | 7,940.00 | 7,600.00 | 7,630.00 | 7,348.92 | 539,211 |
| 2023-02-01 | 7,640.00 | 7,950.00 | 7,400.00 | 7,700.00 | 7,416.34 | 1,407,157 |
| 2023-01-31 | 7,220.00 | 7,590.00 | 7,220.00 | 7,480.00 | 7,204.45 | 1,015,694 |
| 2023-01-30 | 7,310.00 | 7,310.00 | 7,050.00 | 7,150.00 | 6,886.60 | 268,295 |
| 2023-01-27 | 7,250.00 | 7,340.00 | 7,150.00 | 7,310.00 | 7,040.71 | 326,733 |
| 2023-01-26 | 6,940.00 | 7,780.00 | 6,900.00 | 7,240.00 | 6,973.29 | 4,928,039 |
| 2023-01-25 | 6,500.00 | 6,900.00 | 6,460.00 | 6,860.00 | 6,607.29 | 645,947 |
| 2023-01-20 | 6,370.00 | 6,570.00 | 6,340.00 | 6,450.00 | 6,212.39 | 105,074 |
| 2023-01-19 | 6,400.00 | 6,470.00 | 6,270.00 | 6,470.00 | 6,231.65 | 101,278 |
| 2023-01-18 | 6,480.00 | 6,550.00 | 6,330.00 | 6,410.00 | 6,173.86 | 112,326 |
| 2023-01-17 | 6,350.00 | 6,480.00 | 6,320.00 | 6,480.00 | 6,241.28 | 75,223 |
| 2023-01-16 | 6,340.00 | 6,430.00 | 6,270.00 | 6,380.00 | 6,144.97 | 48,687 |
| 2023-01-13 | 6,410.00 | 6,490.00 | 6,250.00 | 6,320.00 | 6,087.18 | 82,884 |
| 2023-01-12 | 6,520.00 | 6,550.00 | 6,370.00 | 6,380.00 | 6,144.97 | 97,120 |
| 2023-01-11 | 6,340.00 | 6,580.00 | 6,340.00 | 6,500.00 | 6,260.55 | 225,792 |
| 2023-01-10 | 6,430.00 | 6,530.00 | 6,240.00 | 6,330.00 | 6,096.81 | 154,369 |
| 2023-01-09 | 6,350.00 | 6,730.00 | 6,320.00 | 6,400.00 | 6,164.23 | 481,227 |
| 2023-01-06 | 6,250.00 | 6,470.00 | 6,220.00 | 6,290.00 | 6,058.28 | 177,712 |
| 2023-01-05 | 6,020.00 | 6,440.00 | 6,020.00 | 6,250.00 | 6,019.76 | 389,790 |
| 2023-01-04 | 5,860.00 | 6,060.00 | 5,860.00 | 5,980.00 | 5,759.70 | 69,862 |
| 2023-01-03 | 5,870.00 | 6,210.00 | 5,570.00 | 5,950.00 | 5,730.81 | 411,014 |
| 2023-01-02 | 6,130.00 | 6,250.00 | 5,850.00 | 5,920.00 | 5,701.91 | 114,470 |
| 2022-12-29 | 6,270.00 | 6,330.00 | 6,140.00 | 6,140.00 | 5,913.81 | 82,658 |
| 2022-12-28 | 6,250.00 | 6,390.00 | 6,190.00 | 6,340.00 | 6,106.44 | 120,598 |
| 2022-12-27 | 6,100.00 | 6,250.00 | 6,070.00 | 6,250.00 | 5,961.00 | 128,967 |
| 2022-12-26 | 6,190.00 | 6,350.00 | 6,120.00 | 6,130.00 | 5,846.55 | 148,650 |
| 2022-12-23 | 6,350.00 | 6,350.00 | 6,050.00 | 6,160.00 | 5,875.17 | 247,663 |
| 2022-12-22 | 6,600.00 | 6,610.00 | 6,350.00 | 6,360.00 | 6,065.92 | 386,787 |
| 2022-12-21 | 6,190.00 | 6,780.00 | 6,160.00 | 6,510.00 | 6,208.98 | 1,715,836 |
| 2022-12-20 | 6,270.00 | 6,400.00 | 6,080.00 | 6,090.00 | 5,808.40 | 180,746 |
| 2022-12-19 | 6,370.00 | 6,580.00 | 6,260.00 | 6,270.00 | 5,980.08 | 495,695 |
| 2022-12-16 | 6,340.00 | 6,580.00 | 6,250.00 | 6,250.00 | 5,961.00 | 1,043,213 |
| 2022-12-15 | 6,300.00 | 6,350.00 | 6,230.00 | 6,310.00 | 6,018.23 | 202,964 |
| 2022-12-14 | 6,160.00 | 6,480.00 | 6,150.00 | 6,390.00 | 6,094.53 | 617,217 |
| 2022-12-13 | 5,900.00 | 6,660.00 | 5,900.00 | 6,200.00 | 5,913.32 | 2,432,268 |
| 2022-12-12 | 5,760.00 | 5,980.00 | 5,750.00 | 5,900.00 | 5,627.19 | 44,667 |
| 2022-12-09 | 5,910.00 | 5,910.00 | 5,750.00 | 5,800.00 | 5,531.81 | 37,495 |
| 2022-12-08 | 5,930.00 | 6,040.00 | 5,810.00 | 5,830.00 | 5,560.42 | 35,206 |
| 2022-12-07 | 5,910.00 | 5,980.00 | 5,810.00 | 5,920.00 | 5,646.26 | 56,175 |
| 2022-12-06 | 6,030.00 | 6,090.00 | 5,910.00 | 5,910.00 | 5,636.73 | 53,573 |
| 2022-12-05 | 6,010.00 | 6,090.00 | 5,940.00 | 6,050.00 | 5,770.25 | 95,372 |
| 2022-12-02 | 5,850.00 | 6,250.00 | 5,830.00 | 6,000.00 | 5,722.56 | 366,105 |
| 2022-12-01 | 5,870.00 | 5,950.00 | 5,830.00 | 5,850.00 | 5,579.50 | 29,251 |
| 2022-11-30 | 5,840.00 | 5,840.00 | 5,700.00 | 5,790.00 | 5,522.27 | 19,642 |
| 2022-11-29 | 5,720.00 | 5,860.00 | 5,680.00 | 5,780.00 | 5,512.74 | 11,816 |
| 2022-11-28 | 5,920.00 | 5,920.00 | 5,730.00 | 5,730.00 | 5,465.05 | 26,175 |
| 2022-11-25 | 6,060.00 | 6,100.00 | 5,830.00 | 5,920.00 | 5,646.26 | 27,290 |
| 2022-11-24 | 5,820.00 | 6,010.00 | 5,780.00 | 5,980.00 | 5,703.49 | 46,091 |
| 2022-11-23 | 5,720.00 | 5,810.00 | 5,720.00 | 5,770.00 | 5,503.20 | 30,637 |
| 2022-11-22 | 5,860.00 | 5,880.00 | 5,680.00 | 5,700.00 | 5,436.44 | 54,493 |
| 2022-11-21 | 6,010.00 | 6,010.00 | 5,840.00 | 5,860.00 | 5,589.04 | 43,546 |
| 2022-11-18 | 6,040.00 | 6,300.00 | 6,010.00 | 6,010.00 | 5,732.10 | 85,360 |
| 2022-11-17 | 6,150.00 | 6,150.00 | 6,010.00 | 6,040.00 | 5,760.71 | 39,802 |
| 2022-11-16 | 6,230.00 | 6,230.00 | 6,010.00 | 6,150.00 | 5,865.63 | 56,147 |
| 2022-11-15 | 6,040.00 | 6,180.00 | 6,030.00 | 6,180.00 | 5,894.24 | 87,137 |
| 2022-11-14 | 6,030.00 | 6,130.00 | 5,980.00 | 6,030.00 | 5,751.18 | 103,225 |
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.