BIT Computer Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 8,270.00 | 8,570.00 | 8,230.00 | 8,520.00 | 8,126.04 | 136,341 |
| 2022-02-17 | 8,550.00 | 8,620.00 | 8,210.00 | 8,340.00 | 7,954.36 | 240,788 |
| 2022-02-16 | 8,280.00 | 8,500.00 | 8,280.00 | 8,400.00 | 8,011.59 | 188,493 |
| 2022-02-15 | 8,350.00 | 8,480.00 | 8,060.00 | 8,110.00 | 7,735.00 | 370,084 |
| 2022-02-14 | 8,780.00 | 8,820.00 | 8,410.00 | 8,410.00 | 8,021.13 | 411,005 |
| 2022-02-11 | 9,500.00 | 9,500.00 | 9,000.00 | 9,010.00 | 8,593.38 | 431,004 |
| 2022-02-10 | 9,570.00 | 9,740.00 | 9,300.00 | 9,500.00 | 9,060.73 | 632,573 |
| 2022-02-09 | 9,040.00 | 9,860.00 | 9,020.00 | 9,440.00 | 9,003.50 | 2,388,210 |
| 2022-02-08 | 9,320.00 | 9,380.00 | 8,900.00 | 8,950.00 | 8,536.16 | 389,269 |
| 2022-02-07 | 9,230.00 | 9,420.00 | 9,130.00 | 9,290.00 | 8,860.44 | 378,181 |
| 2022-02-04 | 9,810.00 | 9,850.00 | 9,150.00 | 9,180.00 | 8,755.52 | 797,494 |
| 2022-02-03 | 9,430.00 | 9,800.00 | 9,260.00 | 9,800.00 | 9,346.85 | 1,413,994 |
| 2022-01-28 | 8,590.00 | 9,260.00 | 8,590.00 | 9,140.00 | 8,717.37 | 599,464 |
| 2022-01-27 | 8,970.00 | 9,350.00 | 8,240.00 | 8,500.00 | 8,106.97 | 520,278 |
| 2022-01-26 | 9,400.00 | 9,470.00 | 8,940.00 | 8,940.00 | 8,526.62 | 367,495 |
| 2022-01-25 | 9,350.00 | 9,490.00 | 8,830.00 | 9,250.00 | 8,822.29 | 620,995 |
| 2022-01-24 | 9,140.00 | 9,380.00 | 9,100.00 | 9,250.00 | 8,822.29 | 468,017 |
| 2022-01-21 | 8,900.00 | 9,310.00 | 8,900.00 | 9,080.00 | 8,660.15 | 270,363 |
| 2022-01-20 | 8,670.00 | 9,190.00 | 8,670.00 | 9,010.00 | 8,593.38 | 351,536 |
| 2022-01-19 | 8,660.00 | 8,950.00 | 8,650.00 | 8,730.00 | 8,326.33 | 202,595 |
| 2022-01-18 | 8,750.00 | 8,950.00 | 8,670.00 | 8,720.00 | 8,316.79 | 213,810 |
| 2022-01-17 | 9,050.00 | 9,120.00 | 8,720.00 | 8,820.00 | 8,412.17 | 246,582 |
| 2022-01-14 | 9,150.00 | 9,280.00 | 9,040.00 | 9,040.00 | 8,622.00 | 143,766 |
| 2022-01-13 | 9,390.00 | 9,520.00 | 9,170.00 | 9,190.00 | 8,765.06 | 243,154 |
| 2022-01-12 | 9,310.00 | 9,630.00 | 9,300.00 | 9,440.00 | 9,003.50 | 154,495 |
| 2022-01-11 | 9,610.00 | 9,610.00 | 9,270.00 | 9,310.00 | 8,879.51 | 165,119 |
| 2022-01-10 | 9,470.00 | 9,870.00 | 9,330.00 | 9,530.00 | 9,089.34 | 405,601 |
| 2022-01-07 | 9,170.00 | 9,510.00 | 9,110.00 | 9,310.00 | 8,879.51 | 214,217 |
| 2022-01-06 | 9,410.00 | 9,590.00 | 9,160.00 | 9,170.00 | 8,745.99 | 302,160 |
| 2022-01-05 | 10,000.00 | 10,000.00 | 9,500.00 | 9,500.00 | 9,060.73 | 453,860 |
| 2022-01-04 | 9,680.00 | 10,050.00 | 9,600.00 | 10,000.00 | 9,537.61 | 673,429 |
| 2022-01-03 | 9,570.00 | 9,700.00 | 9,560.00 | 9,700.00 | 9,251.48 | 246,989 |
| 2021-12-30 | 9,540.00 | 9,660.00 | 9,310.00 | 9,570.00 | 9,127.49 | 268,207 |
| 2021-12-29 | 9,390.00 | 9,670.00 | 9,380.00 | 9,610.00 | 9,165.64 | 295,611 |
| 2021-12-28 | 9,520.00 | 9,660.00 | 9,320.00 | 9,400.00 | 8,907.17 | 436,148 |
| 2021-12-27 | 9,480.00 | 9,650.00 | 9,390.00 | 9,440.00 | 8,945.07 | 294,863 |
| 2021-12-24 | 9,650.00 | 9,750.00 | 9,420.00 | 9,500.00 | 9,001.93 | 422,445 |
| 2021-12-23 | 10,200.00 | 10,250.00 | 9,600.00 | 9,620.00 | 9,115.64 | 1,038,520 |
| 2021-12-22 | 10,400.00 | 10,450.00 | 10,150.00 | 10,200.00 | 9,665.23 | 583,941 |
| 2021-12-21 | 10,850.00 | 10,900.00 | 10,250.00 | 10,350.00 | 9,807.36 | 835,084 |
| 2021-12-20 | 10,600.00 | 11,350.00 | 10,600.00 | 10,950.00 | 10,375.91 | 2,512,131 |
| 2021-12-17 | 10,900.00 | 11,000.00 | 10,400.00 | 10,550.00 | 9,996.88 | 1,101,880 |
| 2021-12-16 | 11,600.00 | 11,600.00 | 10,950.00 | 11,050.00 | 10,470.66 | 2,122,549 |
| 2021-12-15 | 10,950.00 | 11,950.00 | 10,700.00 | 11,800.00 | 11,181.34 | 8,681,249 |
| 2021-12-14 | 10,800.00 | 12,300.00 | 10,500.00 | 10,900.00 | 10,328.53 | 10,517,820 |
| 2021-12-13 | 10,650.00 | 11,150.00 | 10,550.00 | 10,700.00 | 10,139.01 | 2,610,362 |
| 2021-12-10 | 11,000.00 | 11,250.00 | 10,500.00 | 10,550.00 | 9,996.88 | 2,332,430 |
| 2021-12-09 | 11,200.00 | 11,250.00 | 10,700.00 | 10,900.00 | 10,328.53 | 2,802,868 |
| 2021-12-08 | 9,470.00 | 11,550.00 | 9,470.00 | 11,400.00 | 10,802.31 | 13,710,450 |
| 2021-12-07 | 9,410.00 | 9,520.00 | 9,190.00 | 9,360.00 | 8,869.27 | 632,005 |
| 2021-12-06 | 9,850.00 | 10,100.00 | 9,400.00 | 9,400.00 | 8,907.17 | 1,156,628 |
| 2021-12-03 | 10,650.00 | 10,850.00 | 9,720.00 | 9,740.00 | 9,229.34 | 3,808,632 |
| 2021-12-02 | 8,370.00 | 10,350.00 | 8,370.00 | 9,860.00 | 9,343.05 | 9,794,029 |
| 2021-12-01 | 8,480.00 | 8,630.00 | 8,060.00 | 8,380.00 | 7,940.65 | 401,642 |
| 2021-11-30 | 9,880.00 | 9,950.00 | 8,330.00 | 8,410.00 | 7,969.08 | 1,448,396 |
| 2021-11-29 | 9,530.00 | 9,790.00 | 9,320.00 | 9,480.00 | 8,982.98 | 1,024,480 |
| 2021-11-26 | 9,050.00 | 9,630.00 | 8,940.00 | 9,550.00 | 9,049.31 | 1,049,523 |
| 2021-11-25 | 9,200.00 | 9,200.00 | 8,930.00 | 8,930.00 | 8,461.81 | 161,569 |
| 2021-11-24 | 9,020.00 | 9,230.00 | 9,000.00 | 9,060.00 | 8,585.00 | 448,195 |
| 2021-11-23 | 8,970.00 | 9,040.00 | 8,790.00 | 8,810.00 | 8,348.10 | 181,016 |
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.