Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 032850.KQ stock page

BIT Computer Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-203,970.003,990.003,870.003,880.003,880.0025,099
2026-07-164,160.004,160.003,960.003,970.003,970.0030,274
2026-07-153,960.004,100.003,940.004,025.004,025.0031,629
2026-07-143,975.004,035.003,860.003,940.003,940.0055,268
2026-07-134,130.004,220.003,975.003,975.003,975.00115,397
2026-07-104,015.004,220.004,015.004,120.004,120.0033,769
2026-07-094,065.004,140.003,990.004,040.004,040.0075,217
2026-07-084,110.004,190.004,030.004,055.004,055.0064,906
2026-07-074,110.004,260.004,065.004,080.004,080.0063,809
2026-07-064,220.004,220.004,100.004,150.004,150.0033,288
2026-07-034,125.004,160.004,005.004,120.004,120.0037,911
2026-07-024,100.004,150.004,050.004,050.004,050.0056,385
2026-07-014,150.004,185.003,990.004,115.004,115.0041,618
2026-06-304,140.004,145.003,980.003,985.003,985.0038,082
2026-06-293,665.004,055.003,665.004,055.004,055.0078,641
2026-06-263,950.003,950.003,695.003,695.003,695.0079,125
2026-06-253,870.003,965.003,860.003,865.003,865.0049,624
2026-06-243,785.003,970.003,785.003,875.003,875.0087,598
2026-06-234,050.004,135.003,810.003,820.003,820.0098,787
2026-06-224,005.004,050.003,920.003,920.003,920.0057,451
2026-06-194,100.004,195.003,955.004,005.004,005.0097,330
2026-06-184,260.004,260.004,130.004,150.004,150.0021,487
2026-06-174,275.004,300.004,220.004,260.004,260.0044,891
2026-06-164,335.004,355.004,270.004,275.004,275.0034,168
2026-06-154,280.004,370.004,270.004,270.004,270.0057,179
2026-06-124,235.004,350.004,200.004,260.004,260.0029,982
2026-06-114,110.004,230.004,100.004,195.004,195.0047,007
2026-06-104,130.004,225.004,115.004,140.004,140.0043,185
2026-06-094,000.004,245.004,000.004,130.004,130.0078,329
2026-06-084,010.004,255.003,970.004,000.004,000.00117,510
2026-06-054,325.004,385.004,265.004,265.004,265.00118,628
2026-06-044,300.004,415.004,300.004,325.004,325.0096,710
2026-06-024,480.004,480.004,085.004,325.004,325.00167,746
2026-06-014,420.004,580.004,355.004,485.004,485.00165,537
2026-05-294,550.004,580.004,340.004,365.004,365.00124,015
2026-05-284,560.004,575.004,395.004,505.004,505.00175,342
2026-05-274,595.004,690.004,560.004,560.004,560.00130,748
2026-05-264,750.004,790.004,590.004,595.004,595.00106,747
2026-05-224,605.004,775.004,605.004,705.004,705.0076,418
2026-05-214,635.004,730.004,570.004,590.004,590.00182,315
2026-05-204,680.004,695.004,585.004,590.004,590.00171,433
2026-05-194,840.004,890.004,650.004,680.004,680.00248,521
2026-05-184,900.004,960.004,765.004,825.004,825.00469,654
2026-05-155,020.005,080.004,810.004,880.004,880.00239,072
2026-05-144,790.005,050.004,790.005,010.005,010.00488,788
2026-05-134,945.004,945.004,795.004,795.004,795.00168,201
2026-05-125,170.005,180.004,875.004,925.004,925.00396,490
2026-05-115,290.005,330.005,140.005,160.005,160.00193,118
2026-05-085,230.005,340.005,180.005,300.005,300.00104,128
2026-05-075,270.005,290.005,160.005,200.005,200.00136,282
2026-05-065,430.005,450.005,270.005,270.005,270.00272,133
2026-05-045,510.005,520.005,400.005,430.005,430.00297,330
2026-04-305,800.005,830.005,470.005,490.005,490.00860,349
2026-04-295,590.005,690.005,510.005,680.005,680.00629,518
2026-04-285,450.005,590.005,400.005,550.005,550.00276,718
2026-04-275,380.005,450.005,330.005,430.005,430.00183,140
2026-04-245,250.005,390.005,230.005,350.005,350.00126,259
2026-04-235,310.005,320.005,200.005,240.005,240.00125,477
2026-04-225,200.005,320.005,100.005,310.005,310.00197,794
2026-04-215,310.005,310.005,190.005,200.005,200.00227,708
← NewerPage 2 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2966.0000 KRW
2024-12-2763.0000 KRW
2023-12-2762.0000 KRW
2022-12-2861.0000 KRW
2021-12-2961.0000 KRW
2020-12-2961.0000 KRW
2019-12-2761.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.