BIT Computer Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 8,370.00 | 8,420.00 | 8,270.00 | 8,290.00 | 7,906.68 | 64,706 |
| 2022-05-17 | 8,210.00 | 8,330.00 | 8,210.00 | 8,290.00 | 7,906.68 | 41,266 |
| 2022-05-16 | 8,230.00 | 8,410.00 | 8,230.00 | 8,240.00 | 7,858.99 | 74,600 |
| 2022-05-13 | 8,150.00 | 8,280.00 | 8,150.00 | 8,230.00 | 7,849.45 | 64,645 |
| 2022-05-12 | 8,270.00 | 8,430.00 | 8,140.00 | 8,150.00 | 7,773.15 | 81,955 |
| 2022-05-11 | 8,360.00 | 8,580.00 | 8,360.00 | 8,430.00 | 8,040.20 | 67,237 |
| 2022-05-10 | 8,350.00 | 8,810.00 | 8,210.00 | 8,500.00 | 8,106.97 | 235,435 |
| 2022-05-09 | 8,810.00 | 8,910.00 | 8,500.00 | 8,560.00 | 8,164.19 | 167,609 |
| 2022-05-06 | 8,980.00 | 9,040.00 | 8,840.00 | 8,870.00 | 8,459.86 | 84,329 |
| 2022-05-04 | 9,240.00 | 9,290.00 | 9,000.00 | 9,020.00 | 8,602.92 | 99,559 |
| 2022-05-03 | 9,100.00 | 9,340.00 | 9,050.00 | 9,090.00 | 8,669.68 | 189,282 |
| 2022-05-02 | 8,900.00 | 9,150.00 | 8,880.00 | 9,030.00 | 8,612.46 | 74,031 |
| 2022-04-29 | 8,960.00 | 9,160.00 | 8,950.00 | 9,000.00 | 8,583.85 | 125,674 |
| 2022-04-28 | 9,010.00 | 9,050.00 | 8,880.00 | 8,950.00 | 8,536.16 | 96,014 |
| 2022-04-27 | 8,760.00 | 9,380.00 | 8,660.00 | 9,010.00 | 8,593.38 | 283,292 |
| 2022-04-26 | 9,010.00 | 9,120.00 | 8,900.00 | 8,920.00 | 8,507.55 | 82,792 |
| 2022-04-25 | 9,140.00 | 9,140.00 | 8,900.00 | 8,920.00 | 8,507.55 | 215,779 |
| 2022-04-22 | 9,340.00 | 9,380.00 | 9,150.00 | 9,310.00 | 8,879.51 | 163,908 |
| 2022-04-21 | 9,500.00 | 9,540.00 | 9,150.00 | 9,400.00 | 8,965.35 | 146,454 |
| 2022-04-20 | 9,330.00 | 9,600.00 | 9,300.00 | 9,460.00 | 9,022.58 | 301,793 |
| 2022-04-19 | 9,360.00 | 9,390.00 | 9,270.00 | 9,350.00 | 8,917.66 | 120,581 |
| 2022-04-18 | 9,540.00 | 9,870.00 | 9,310.00 | 9,320.00 | 8,889.05 | 1,087,679 |
| 2022-04-15 | 9,100.00 | 9,170.00 | 9,050.00 | 9,070.00 | 8,650.61 | 90,578 |
| 2022-04-14 | 9,150.00 | 9,250.00 | 9,060.00 | 9,170.00 | 8,745.99 | 111,641 |
| 2022-04-13 | 9,200.00 | 9,200.00 | 9,070.00 | 9,090.00 | 8,669.68 | 115,513 |
| 2022-04-12 | 9,060.00 | 9,150.00 | 9,010.00 | 9,070.00 | 8,650.61 | 115,739 |
| 2022-04-11 | 9,200.00 | 9,340.00 | 9,180.00 | 9,180.00 | 8,755.52 | 104,945 |
| 2022-04-08 | 9,160.00 | 9,340.00 | 9,100.00 | 9,240.00 | 8,812.75 | 132,416 |
| 2022-04-07 | 9,390.00 | 9,400.00 | 9,150.00 | 9,160.00 | 8,736.45 | 263,279 |
| 2022-04-06 | 9,620.00 | 9,640.00 | 9,470.00 | 9,490.00 | 9,051.19 | 147,994 |
| 2022-04-05 | 9,580.00 | 9,800.00 | 9,450.00 | 9,680.00 | 9,232.40 | 350,249 |
| 2022-04-04 | 9,460.00 | 9,560.00 | 9,360.00 | 9,560.00 | 9,117.95 | 176,764 |
| 2022-04-01 | 9,700.00 | 9,740.00 | 9,460.00 | 9,490.00 | 9,051.19 | 229,440 |
| 2022-03-31 | 9,720.00 | 9,840.00 | 9,650.00 | 9,700.00 | 9,251.48 | 227,217 |
| 2022-03-30 | 9,900.00 | 10,300.00 | 9,630.00 | 9,670.00 | 9,222.87 | 1,355,298 |
| 2022-03-29 | 9,640.00 | 9,770.00 | 9,550.00 | 9,590.00 | 9,146.56 | 312,680 |
| 2022-03-28 | 9,960.00 | 9,990.00 | 9,640.00 | 9,640.00 | 9,194.25 | 586,903 |
| 2022-03-25 | 9,550.00 | 10,100.00 | 9,450.00 | 10,000.00 | 9,537.61 | 2,071,538 |
| 2022-03-24 | 10,200.00 | 10,450.00 | 9,510.00 | 9,550.00 | 9,108.41 | 2,961,541 |
| 2022-03-23 | 9,340.00 | 9,460.00 | 9,310.00 | 9,360.00 | 8,927.20 | 554,986 |
| 2022-03-22 | 9,200.00 | 9,350.00 | 9,180.00 | 9,340.00 | 8,908.12 | 214,999 |
| 2022-03-21 | 9,540.00 | 9,540.00 | 9,230.00 | 9,240.00 | 8,812.75 | 360,322 |
| 2022-03-18 | 9,520.00 | 9,640.00 | 9,460.00 | 9,590.00 | 9,146.56 | 747,935 |
| 2022-03-17 | 9,530.00 | 9,550.00 | 9,310.00 | 9,520.00 | 9,079.80 | 665,187 |
| 2022-03-16 | 9,670.00 | 9,720.00 | 9,420.00 | 9,500.00 | 9,060.73 | 767,726 |
| 2022-03-15 | 9,020.00 | 9,920.00 | 8,840.00 | 9,530.00 | 9,089.34 | 4,206,914 |
| 2022-03-14 | 8,800.00 | 9,340.00 | 8,700.00 | 8,980.00 | 8,564.77 | 1,777,680 |
| 2022-03-11 | 8,710.00 | 8,790.00 | 8,540.00 | 8,590.00 | 8,192.80 | 166,897 |
| 2022-03-10 | 8,690.00 | 8,830.00 | 8,580.00 | 8,580.00 | 8,183.27 | 152,914 |
| 2022-03-08 | 8,390.00 | 8,630.00 | 8,390.00 | 8,550.00 | 8,154.65 | 118,781 |
| 2022-03-07 | 8,780.00 | 8,810.00 | 8,580.00 | 8,580.00 | 8,183.27 | 141,429 |
| 2022-03-04 | 8,710.00 | 8,750.00 | 8,640.00 | 8,720.00 | 8,316.79 | 125,599 |
| 2022-03-03 | 8,650.00 | 8,770.00 | 8,640.00 | 8,690.00 | 8,288.18 | 180,897 |
| 2022-03-02 | 8,550.00 | 8,870.00 | 8,480.00 | 8,570.00 | 8,173.73 | 259,906 |
| 2022-02-28 | 8,460.00 | 9,000.00 | 8,360.00 | 8,490.00 | 8,097.43 | 416,090 |
| 2022-02-25 | 8,570.00 | 8,610.00 | 8,420.00 | 8,440.00 | 8,049.74 | 122,203 |
| 2022-02-24 | 8,670.00 | 8,770.00 | 8,310.00 | 8,350.00 | 7,963.90 | 313,078 |
| 2022-02-23 | 8,880.00 | 9,130.00 | 8,740.00 | 8,780.00 | 8,374.02 | 457,135 |
| 2022-02-22 | 8,630.00 | 8,970.00 | 8,590.00 | 8,740.00 | 8,335.87 | 422,654 |
| 2022-02-21 | 8,500.00 | 9,820.00 | 8,350.00 | 8,820.00 | 8,412.17 | 4,136,742 |
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.