BIT Computer Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 8,900.00 | 9,120.00 | 8,660.00 | 9,040.00 | 8,566.05 | 472,747 |
| 2021-11-19 | 8,540.00 | 8,920.00 | 8,530.00 | 8,900.00 | 8,433.39 | 303,885 |
| 2021-11-18 | 8,500.00 | 8,580.00 | 8,360.00 | 8,530.00 | 8,082.78 | 93,728 |
| 2021-11-17 | 8,700.00 | 8,720.00 | 8,390.00 | 8,450.00 | 8,006.98 | 114,801 |
| 2021-11-16 | 8,670.00 | 8,670.00 | 8,450.00 | 8,600.00 | 8,149.11 | 75,477 |
| 2021-11-15 | 8,370.00 | 8,680.00 | 8,370.00 | 8,600.00 | 8,149.11 | 143,105 |
| 2021-11-12 | 8,210.00 | 8,400.00 | 8,200.00 | 8,350.00 | 7,912.22 | 74,016 |
| 2021-11-11 | 8,280.00 | 8,410.00 | 8,110.00 | 8,190.00 | 7,760.61 | 123,218 |
| 2021-11-10 | 8,390.00 | 8,650.00 | 8,300.00 | 8,380.00 | 7,940.65 | 122,375 |
| 2021-11-09 | 8,510.00 | 8,640.00 | 8,320.00 | 8,390.00 | 7,950.12 | 121,328 |
| 2021-11-08 | 8,630.00 | 8,650.00 | 8,310.00 | 8,580.00 | 8,130.16 | 136,082 |
| 2021-11-05 | 8,890.00 | 8,890.00 | 8,600.00 | 8,650.00 | 8,196.49 | 104,713 |
| 2021-11-04 | 8,920.00 | 9,050.00 | 8,820.00 | 8,890.00 | 8,423.91 | 131,756 |
| 2021-11-03 | 9,110.00 | 9,120.00 | 8,870.00 | 8,900.00 | 8,433.39 | 172,503 |
| 2021-11-02 | 8,890.00 | 9,110.00 | 8,810.00 | 9,070.00 | 8,594.47 | 224,262 |
| 2021-11-01 | 8,580.00 | 8,950.00 | 8,580.00 | 8,810.00 | 8,348.10 | 242,572 |
| 2021-10-29 | 8,750.00 | 8,830.00 | 8,540.00 | 8,550.00 | 8,101.74 | 118,697 |
| 2021-10-28 | 8,700.00 | 8,830.00 | 8,660.00 | 8,670.00 | 8,215.44 | 137,736 |
| 2021-10-27 | 8,830.00 | 8,950.00 | 8,690.00 | 8,750.00 | 8,291.25 | 121,060 |
| 2021-10-26 | 8,770.00 | 8,950.00 | 8,770.00 | 8,850.00 | 8,386.01 | 134,126 |
| 2021-10-25 | 8,700.00 | 8,980.00 | 8,620.00 | 8,750.00 | 8,291.25 | 281,541 |
| 2021-10-22 | 8,500.00 | 8,680.00 | 8,500.00 | 8,580.00 | 8,130.16 | 90,445 |
| 2021-10-21 | 8,700.00 | 8,720.00 | 8,500.00 | 8,500.00 | 8,054.36 | 71,294 |
| 2021-10-20 | 8,740.00 | 8,810.00 | 8,620.00 | 8,620.00 | 8,168.07 | 141,337 |
| 2021-10-19 | 8,530.00 | 8,800.00 | 8,500.00 | 8,680.00 | 8,224.92 | 181,204 |
| 2021-10-18 | 8,660.00 | 8,660.00 | 8,460.00 | 8,470.00 | 8,025.93 | 128,399 |
| 2021-10-15 | 8,450.00 | 8,730.00 | 8,360.00 | 8,560.00 | 8,111.21 | 229,295 |
| 2021-10-14 | 8,180.00 | 8,510.00 | 8,180.00 | 8,420.00 | 7,978.55 | 153,883 |
← NewerPage 21 of 21 · 1,228 trading days
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.