BIT Computer Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 7,280.00 | 7,280.00 | 7,200.00 | 7,230.00 | 6,895.69 | 32,424 |
| 2022-08-11 | 7,220.00 | 7,310.00 | 7,190.00 | 7,220.00 | 6,886.15 | 42,554 |
| 2022-08-10 | 7,470.00 | 7,470.00 | 7,180.00 | 7,190.00 | 6,857.54 | 83,610 |
| 2022-08-09 | 7,470.00 | 7,500.00 | 7,390.00 | 7,430.00 | 7,086.44 | 39,587 |
| 2022-08-08 | 7,490.00 | 7,530.00 | 7,370.00 | 7,470.00 | 7,124.59 | 62,444 |
| 2022-08-05 | 7,470.00 | 7,560.00 | 7,400.00 | 7,530.00 | 7,181.82 | 88,562 |
| 2022-08-04 | 7,360.00 | 7,720.00 | 7,310.00 | 7,460.00 | 7,115.05 | 487,343 |
| 2022-08-03 | 7,290.00 | 7,330.00 | 7,230.00 | 7,260.00 | 6,924.30 | 49,138 |
| 2022-08-02 | 7,250.00 | 7,340.00 | 7,110.00 | 7,210.00 | 6,876.61 | 70,799 |
| 2022-08-01 | 7,300.00 | 7,360.00 | 7,200.00 | 7,270.00 | 6,933.84 | 46,278 |
| 2022-07-29 | 7,540.00 | 7,540.00 | 7,300.00 | 7,300.00 | 6,962.45 | 122,049 |
| 2022-07-28 | 7,600.00 | 7,620.00 | 7,470.00 | 7,470.00 | 7,124.59 | 139,454 |
| 2022-07-27 | 7,380.00 | 7,680.00 | 7,370.00 | 7,600.00 | 7,248.58 | 281,345 |
| 2022-07-26 | 7,450.00 | 7,640.00 | 7,360.00 | 7,390.00 | 7,048.29 | 142,603 |
| 2022-07-25 | 7,530.00 | 7,570.00 | 7,340.00 | 7,340.00 | 7,000.60 | 131,774 |
| 2022-07-22 | 7,410.00 | 7,800.00 | 7,330.00 | 7,530.00 | 7,181.82 | 326,856 |
| 2022-07-21 | 7,940.00 | 7,940.00 | 7,450.00 | 7,450.00 | 7,105.52 | 712,156 |
| 2022-07-20 | 7,500.00 | 7,570.00 | 7,390.00 | 7,430.00 | 7,086.44 | 255,004 |
| 2022-07-19 | 7,330.00 | 7,620.00 | 7,170.00 | 7,430.00 | 7,086.44 | 665,865 |
| 2022-07-18 | 7,160.00 | 7,320.00 | 7,140.00 | 7,220.00 | 6,886.15 | 169,407 |
| 2022-07-15 | 6,950.00 | 7,420.00 | 6,950.00 | 7,210.00 | 6,876.61 | 649,042 |
| 2022-07-14 | 7,100.00 | 7,120.00 | 6,740.00 | 6,900.00 | 6,580.95 | 128,058 |
| 2022-07-13 | 7,260.00 | 7,580.00 | 6,970.00 | 6,970.00 | 6,647.71 | 600,935 |
| 2022-07-12 | 7,000.00 | 7,650.00 | 6,770.00 | 7,120.00 | 6,790.78 | 1,367,993 |
| 2022-07-11 | 6,620.00 | 7,180.00 | 6,610.00 | 6,930.00 | 6,609.56 | 376,596 |
| 2022-07-08 | 6,450.00 | 6,900.00 | 6,450.00 | 6,620.00 | 6,313.90 | 348,172 |
| 2022-07-07 | 6,450.00 | 6,450.00 | 6,290.00 | 6,400.00 | 6,104.07 | 53,944 |
| 2022-07-06 | 6,310.00 | 6,410.00 | 6,240.00 | 6,290.00 | 5,999.15 | 58,297 |
| 2022-07-05 | 6,030.00 | 6,350.00 | 6,030.00 | 6,300.00 | 6,008.69 | 82,961 |
| 2022-07-04 | 6,050.00 | 6,090.00 | 5,820.00 | 6,010.00 | 5,732.10 | 78,159 |
| 2022-07-01 | 6,240.00 | 6,380.00 | 5,940.00 | 6,040.00 | 5,760.71 | 57,775 |
| 2022-06-30 | 6,410.00 | 6,440.00 | 6,250.00 | 6,290.00 | 5,999.15 | 47,376 |
| 2022-06-29 | 6,340.00 | 6,530.00 | 6,270.00 | 6,470.00 | 6,170.83 | 36,728 |
| 2022-06-28 | 6,380.00 | 6,570.00 | 6,330.00 | 6,470.00 | 6,170.83 | 50,476 |
| 2022-06-27 | 6,280.00 | 6,520.00 | 6,190.00 | 6,470.00 | 6,170.83 | 103,549 |
| 2022-06-24 | 5,600.00 | 6,190.00 | 5,600.00 | 6,190.00 | 5,903.78 | 182,196 |
| 2022-06-23 | 6,080.00 | 6,140.00 | 5,600.00 | 5,710.00 | 5,445.97 | 224,756 |
| 2022-06-22 | 6,600.00 | 6,740.00 | 6,070.00 | 6,090.00 | 5,808.40 | 102,525 |
| 2022-06-21 | 6,440.00 | 6,600.00 | 6,410.00 | 6,580.00 | 6,275.75 | 95,748 |
| 2022-06-20 | 6,870.00 | 6,900.00 | 6,310.00 | 6,440.00 | 6,142.22 | 212,084 |
| 2022-06-17 | 6,570.00 | 6,880.00 | 6,560.00 | 6,870.00 | 6,552.34 | 144,036 |
| 2022-06-16 | 6,930.00 | 7,160.00 | 6,720.00 | 6,840.00 | 6,523.72 | 135,680 |
| 2022-06-15 | 7,220.00 | 7,330.00 | 6,800.00 | 6,850.00 | 6,533.26 | 267,975 |
| 2022-06-14 | 7,340.00 | 7,570.00 | 7,210.00 | 7,330.00 | 6,991.07 | 169,382 |
| 2022-06-13 | 7,990.00 | 8,080.00 | 7,560.00 | 7,580.00 | 7,229.51 | 182,316 |
| 2022-06-10 | 8,190.00 | 8,230.00 | 8,130.00 | 8,150.00 | 7,773.15 | 49,827 |
| 2022-06-09 | 8,280.00 | 8,310.00 | 8,160.00 | 8,190.00 | 7,811.30 | 58,641 |
| 2022-06-08 | 8,330.00 | 8,440.00 | 8,300.00 | 8,310.00 | 7,925.75 | 44,721 |
| 2022-06-07 | 8,430.00 | 8,430.00 | 8,310.00 | 8,310.00 | 7,925.75 | 55,523 |
| 2022-06-03 | 8,410.00 | 8,430.00 | 8,360.00 | 8,380.00 | 7,992.51 | 32,332 |
| 2022-06-02 | 8,380.00 | 8,480.00 | 8,360.00 | 8,370.00 | 7,982.98 | 49,729 |
| 2022-05-31 | 8,580.00 | 8,580.00 | 8,380.00 | 8,450.00 | 8,059.28 | 109,424 |
| 2022-05-30 | 8,280.00 | 8,550.00 | 8,260.00 | 8,550.00 | 8,154.65 | 255,354 |
| 2022-05-27 | 8,250.00 | 8,270.00 | 8,160.00 | 8,180.00 | 7,801.76 | 52,080 |
| 2022-05-26 | 8,160.00 | 8,220.00 | 8,140.00 | 8,140.00 | 7,763.61 | 60,754 |
| 2022-05-25 | 8,150.00 | 8,180.00 | 8,090.00 | 8,150.00 | 7,773.15 | 53,567 |
| 2022-05-24 | 8,260.00 | 8,300.00 | 8,120.00 | 8,140.00 | 7,763.61 | 82,726 |
| 2022-05-23 | 8,210.00 | 8,290.00 | 8,200.00 | 8,260.00 | 7,878.06 | 51,506 |
| 2022-05-20 | 8,220.00 | 8,230.00 | 8,150.00 | 8,220.00 | 7,839.91 | 64,362 |
| 2022-05-19 | 8,110.00 | 8,300.00 | 8,110.00 | 8,130.00 | 7,754.07 | 109,262 |
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.