BIT Computer Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 6,060.00 | 6,140.00 | 5,990.00 | 5,990.00 | 5,713.03 | 120,559 |
| 2022-11-10 | 5,800.00 | 6,190.00 | 5,800.00 | 5,970.00 | 5,693.95 | 228,839 |
| 2022-11-09 | 5,920.00 | 6,020.00 | 5,880.00 | 5,910.00 | 5,636.73 | 75,302 |
| 2022-11-08 | 5,880.00 | 5,950.00 | 5,840.00 | 5,850.00 | 5,579.50 | 77,117 |
| 2022-11-07 | 5,660.00 | 5,890.00 | 5,660.00 | 5,790.00 | 5,522.27 | 76,094 |
| 2022-11-04 | 5,770.00 | 5,770.00 | 5,630.00 | 5,660.00 | 5,398.29 | 58,269 |
| 2022-11-03 | 5,730.00 | 5,830.00 | 5,660.00 | 5,770.00 | 5,503.20 | 54,576 |
| 2022-11-02 | 5,740.00 | 6,310.00 | 5,700.00 | 5,830.00 | 5,560.42 | 674,777 |
| 2022-11-01 | 5,630.00 | 5,840.00 | 5,620.00 | 5,780.00 | 5,512.74 | 94,583 |
| 2022-10-31 | 5,550.00 | 5,680.00 | 5,500.00 | 5,660.00 | 5,398.29 | 52,224 |
| 2022-10-28 | 5,520.00 | 5,580.00 | 5,490.00 | 5,490.00 | 5,236.15 | 72,071 |
| 2022-10-27 | 5,510.00 | 5,640.00 | 5,460.00 | 5,600.00 | 5,341.06 | 73,492 |
| 2022-10-26 | 5,580.00 | 5,710.00 | 5,450.00 | 5,470.00 | 5,217.07 | 65,629 |
| 2022-10-25 | 5,420.00 | 5,590.00 | 5,400.00 | 5,580.00 | 5,321.98 | 96,903 |
| 2022-10-24 | 5,430.00 | 5,590.00 | 5,410.00 | 5,450.00 | 5,198.00 | 68,657 |
| 2022-10-21 | 5,610.00 | 5,640.00 | 5,350.00 | 5,370.00 | 5,121.69 | 133,510 |
| 2022-10-20 | 5,900.00 | 5,940.00 | 5,650.00 | 5,720.00 | 5,455.51 | 182,131 |
| 2022-10-19 | 5,450.00 | 6,920.00 | 5,430.00 | 5,940.00 | 5,665.34 | 3,069,286 |
| 2022-10-18 | 5,370.00 | 5,450.00 | 5,320.00 | 5,450.00 | 5,198.00 | 44,467 |
| 2022-10-17 | 5,030.00 | 5,400.00 | 5,030.00 | 5,300.00 | 5,054.93 | 75,744 |
| 2022-10-14 | 4,930.00 | 5,510.00 | 4,930.00 | 5,190.00 | 4,950.02 | 177,856 |
| 2022-10-13 | 4,940.00 | 4,965.00 | 4,825.00 | 4,885.00 | 4,659.12 | 111,605 |
| 2022-10-12 | 4,935.00 | 5,030.00 | 4,935.00 | 4,975.00 | 4,744.96 | 36,886 |
| 2022-10-11 | 5,110.00 | 5,200.00 | 4,920.00 | 4,965.00 | 4,735.42 | 124,892 |
| 2022-10-07 | 5,340.00 | 5,370.00 | 5,240.00 | 5,270.00 | 5,026.32 | 36,574 |
| 2022-10-06 | 5,090.00 | 5,480.00 | 5,090.00 | 5,340.00 | 5,093.08 | 141,789 |
| 2022-10-05 | 5,200.00 | 5,270.00 | 5,030.00 | 5,090.00 | 4,854.64 | 44,440 |
| 2022-10-04 | 5,110.00 | 5,220.00 | 5,100.00 | 5,100.00 | 4,864.18 | 39,778 |
| 2022-09-30 | 4,940.00 | 5,110.00 | 4,885.00 | 5,040.00 | 4,806.95 | 57,998 |
| 2022-09-29 | 5,070.00 | 5,240.00 | 5,040.00 | 5,040.00 | 4,806.95 | 61,475 |
| 2022-09-28 | 5,170.00 | 5,290.00 | 5,010.00 | 5,020.00 | 4,787.88 | 84,060 |
| 2022-09-27 | 5,170.00 | 5,370.00 | 5,120.00 | 5,230.00 | 4,988.17 | 79,281 |
| 2022-09-26 | 5,500.00 | 5,540.00 | 5,240.00 | 5,290.00 | 5,045.39 | 134,220 |
| 2022-09-23 | 5,650.00 | 5,740.00 | 5,540.00 | 5,630.00 | 5,369.67 | 57,512 |
| 2022-09-22 | 5,750.00 | 5,800.00 | 5,640.00 | 5,700.00 | 5,436.44 | 51,242 |
| 2022-09-21 | 5,910.00 | 5,990.00 | 5,800.00 | 5,890.00 | 5,617.65 | 41,217 |
| 2022-09-20 | 5,940.00 | 6,040.00 | 5,930.00 | 5,960.00 | 5,684.41 | 43,619 |
| 2022-09-19 | 6,190.00 | 6,220.00 | 5,920.00 | 5,940.00 | 5,665.34 | 76,709 |
| 2022-09-16 | 6,150.00 | 6,280.00 | 6,100.00 | 6,280.00 | 5,989.62 | 44,405 |
| 2022-09-15 | 6,320.00 | 6,330.00 | 6,220.00 | 6,230.00 | 5,941.93 | 34,406 |
| 2022-09-14 | 6,180.00 | 6,350.00 | 6,180.00 | 6,320.00 | 6,027.77 | 38,916 |
| 2022-09-13 | 6,290.00 | 6,420.00 | 6,210.00 | 6,370.00 | 6,075.46 | 27,234 |
| 2022-09-08 | 6,230.00 | 6,340.00 | 6,210.00 | 6,210.00 | 5,922.85 | 33,407 |
| 2022-09-07 | 6,440.00 | 6,440.00 | 6,190.00 | 6,200.00 | 5,913.32 | 56,586 |
| 2022-09-06 | 6,370.00 | 6,470.00 | 6,340.00 | 6,390.00 | 6,094.53 | 52,425 |
| 2022-09-05 | 6,420.00 | 6,580.00 | 6,330.00 | 6,370.00 | 6,075.46 | 58,186 |
| 2022-09-02 | 6,670.00 | 6,700.00 | 6,490.00 | 6,490.00 | 6,189.91 | 62,999 |
| 2022-09-01 | 6,790.00 | 6,850.00 | 6,650.00 | 6,660.00 | 6,352.05 | 44,535 |
| 2022-08-31 | 6,660.00 | 6,930.00 | 6,660.00 | 6,900.00 | 6,580.95 | 58,491 |
| 2022-08-30 | 6,640.00 | 6,740.00 | 6,620.00 | 6,740.00 | 6,428.35 | 33,943 |
| 2022-08-29 | 6,450.00 | 6,840.00 | 6,450.00 | 6,640.00 | 6,332.97 | 73,505 |
| 2022-08-26 | 6,810.00 | 6,970.00 | 6,810.00 | 6,870.00 | 6,552.34 | 65,327 |
| 2022-08-25 | 6,660.00 | 6,880.00 | 6,660.00 | 6,780.00 | 6,466.50 | 47,734 |
| 2022-08-24 | 6,700.00 | 6,800.00 | 6,650.00 | 6,660.00 | 6,352.05 | 51,480 |
| 2022-08-23 | 6,710.00 | 7,050.00 | 6,690.00 | 6,710.00 | 6,399.73 | 62,900 |
| 2022-08-22 | 6,950.00 | 7,040.00 | 6,840.00 | 6,840.00 | 6,523.72 | 100,134 |
| 2022-08-19 | 7,080.00 | 7,300.00 | 7,070.00 | 7,080.00 | 6,752.63 | 36,110 |
| 2022-08-18 | 7,110.00 | 7,150.00 | 7,060.00 | 7,080.00 | 6,752.63 | 57,166 |
| 2022-08-17 | 7,330.00 | 7,370.00 | 7,180.00 | 7,180.00 | 6,848.00 | 42,007 |
| 2022-08-16 | 7,250.00 | 7,400.00 | 7,210.00 | 7,320.00 | 6,981.53 | 69,844 |
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.