BIT Computer Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 5,340.00 | 5,500.00 | 5,280.00 | 5,290.00 | 5,290.00 | 324,015 |
| 2026-04-17 | 5,400.00 | 5,400.00 | 5,280.00 | 5,370.00 | 5,370.00 | 162,820 |
| 2026-04-16 | 5,390.00 | 5,460.00 | 5,330.00 | 5,370.00 | 5,370.00 | 342,223 |
| 2026-04-15 | 5,410.00 | 5,440.00 | 5,310.00 | 5,350.00 | 5,350.00 | 287,684 |
| 2026-04-14 | 5,480.00 | 5,480.00 | 5,370.00 | 5,370.00 | 5,370.00 | 302,716 |
| 2026-04-13 | 5,450.00 | 5,510.00 | 5,400.00 | 5,440.00 | 5,440.00 | 564,444 |
| 2026-04-10 | 5,480.00 | 5,640.00 | 5,380.00 | 5,450.00 | 5,450.00 | 971,684 |
| 2026-04-09 | 5,460.00 | 5,690.00 | 5,310.00 | 5,470.00 | 5,470.00 | 946,083 |
| 2026-04-08 | 5,380.00 | 5,440.00 | 5,340.00 | 5,430.00 | 5,430.00 | 183,337 |
| 2026-04-07 | 5,320.00 | 5,390.00 | 5,280.00 | 5,300.00 | 5,300.00 | 75,269 |
| 2026-04-06 | 5,320.00 | 5,380.00 | 5,280.00 | 5,280.00 | 5,280.00 | 54,655 |
| 2026-04-03 | 5,270.00 | 5,370.00 | 5,230.00 | 5,320.00 | 5,320.00 | 67,766 |
| 2026-04-02 | 5,440.00 | 5,440.00 | 5,210.00 | 5,210.00 | 5,210.00 | 98,665 |
| 2026-04-01 | 5,230.00 | 5,440.00 | 5,230.00 | 5,400.00 | 5,400.00 | 115,560 |
| 2026-03-31 | 5,290.00 | 5,320.00 | 5,150.00 | 5,150.00 | 5,150.00 | 96,321 |
| 2026-03-30 | 5,410.00 | 5,410.00 | 5,240.00 | 5,330.00 | 5,330.00 | 60,978 |
| 2026-03-27 | 5,250.00 | 5,450.00 | 5,220.00 | 5,410.00 | 5,410.00 | 71,205 |
| 2026-03-26 | 5,400.00 | 5,430.00 | 5,310.00 | 5,350.00 | 5,350.00 | 90,437 |
| 2026-03-25 | 5,350.00 | 5,430.00 | 5,350.00 | 5,420.00 | 5,420.00 | 46,358 |
| 2026-03-24 | 5,270.00 | 5,370.00 | 5,200.00 | 5,340.00 | 5,340.00 | 83,148 |
| 2026-03-23 | 5,500.00 | 5,510.00 | 5,150.00 | 5,180.00 | 5,180.00 | 140,423 |
| 2026-03-20 | 5,450.00 | 5,600.00 | 5,410.00 | 5,570.00 | 5,570.00 | 165,033 |
| 2026-03-19 | 5,550.00 | 5,560.00 | 5,400.00 | 5,420.00 | 5,420.00 | 95,921 |
| 2026-03-18 | 5,540.00 | 5,590.00 | 5,480.00 | 5,570.00 | 5,570.00 | 173,199 |
| 2026-03-17 | 5,630.00 | 5,660.00 | 5,500.00 | 5,510.00 | 5,510.00 | 145,678 |
| 2026-03-16 | 5,710.00 | 5,710.00 | 5,440.00 | 5,610.00 | 5,610.00 | 274,192 |
| 2026-03-13 | 5,380.00 | 5,770.00 | 5,300.00 | 5,710.00 | 5,710.00 | 947,098 |
| 2026-03-12 | 5,520.00 | 5,750.00 | 5,440.00 | 5,450.00 | 5,450.00 | 383,990 |
| 2026-03-11 | 5,130.00 | 5,540.00 | 5,130.00 | 5,470.00 | 5,470.00 | 250,989 |
| 2026-03-10 | 5,180.00 | 5,190.00 | 5,060.00 | 5,100.00 | 5,100.00 | 86,277 |
| 2026-03-09 | 5,100.00 | 5,180.00 | 5,000.00 | 5,040.00 | 5,040.00 | 115,574 |
| 2026-03-06 | 5,190.00 | 5,290.00 | 5,110.00 | 5,270.00 | 5,270.00 | 68,057 |
| 2026-03-05 | 5,290.00 | 5,360.00 | 5,090.00 | 5,230.00 | 5,230.00 | 179,179 |
| 2026-03-04 | 5,320.00 | 5,400.00 | 4,950.00 | 5,030.00 | 5,030.00 | 261,536 |
| 2026-03-03 | 5,580.00 | 5,600.00 | 5,340.00 | 5,400.00 | 5,400.00 | 275,614 |
| 2026-02-27 | 5,610.00 | 5,690.00 | 5,470.00 | 5,660.00 | 5,660.00 | 139,869 |
| 2026-02-26 | 5,630.00 | 5,700.00 | 5,560.00 | 5,600.00 | 5,600.00 | 148,910 |
| 2026-02-25 | 5,710.00 | 5,730.00 | 5,460.00 | 5,630.00 | 5,630.00 | 441,097 |
| 2026-02-24 | 5,640.00 | 5,750.00 | 5,600.00 | 5,630.00 | 5,630.00 | 208,211 |
| 2026-02-23 | 5,490.00 | 5,790.00 | 5,430.00 | 5,640.00 | 5,640.00 | 451,583 |
| 2026-02-20 | 5,400.00 | 5,480.00 | 5,390.00 | 5,450.00 | 5,450.00 | 153,819 |
| 2026-02-19 | 5,240.00 | 5,440.00 | 5,190.00 | 5,410.00 | 5,410.00 | 193,134 |
| 2026-02-13 | 5,280.00 | 5,310.00 | 5,170.00 | 5,230.00 | 5,230.00 | 96,020 |
| 2026-02-12 | 5,210.00 | 5,300.00 | 5,180.00 | 5,280.00 | 5,280.00 | 80,532 |
| 2026-02-11 | 5,250.00 | 5,270.00 | 5,140.00 | 5,200.00 | 5,200.00 | 133,399 |
| 2026-02-10 | 5,250.00 | 5,320.00 | 5,210.00 | 5,240.00 | 5,240.00 | 132,904 |
| 2026-02-09 | 5,400.00 | 5,440.00 | 5,200.00 | 5,250.00 | 5,250.00 | 254,075 |
| 2026-02-06 | 5,280.00 | 5,300.00 | 5,080.00 | 5,290.00 | 5,290.00 | 227,443 |
| 2026-02-05 | 5,510.00 | 5,560.00 | 5,300.00 | 5,330.00 | 5,330.00 | 275,862 |
| 2026-02-04 | 5,210.00 | 5,920.00 | 5,150.00 | 5,450.00 | 5,450.00 | 1,925,118 |
| 2026-02-03 | 4,925.00 | 5,220.00 | 4,925.00 | 5,190.00 | 5,190.00 | 371,544 |
| 2026-02-02 | 4,980.00 | 5,035.00 | 4,850.00 | 4,900.00 | 4,900.00 | 106,405 |
| 2026-01-30 | 5,060.00 | 5,120.00 | 4,990.00 | 5,040.00 | 5,040.00 | 235,776 |
| 2026-01-29 | 4,900.00 | 5,070.00 | 4,880.00 | 5,050.00 | 5,050.00 | 295,223 |
| 2026-01-28 | 4,825.00 | 4,900.00 | 4,750.00 | 4,855.00 | 4,855.00 | 128,338 |
| 2026-01-27 | 4,800.00 | 4,820.00 | 4,755.00 | 4,820.00 | 4,820.00 | 70,226 |
| 2026-01-26 | 4,750.00 | 4,810.00 | 4,740.00 | 4,800.00 | 4,800.00 | 93,273 |
| 2026-01-23 | 4,700.00 | 4,755.00 | 4,685.00 | 4,750.00 | 4,750.00 | 50,396 |
| 2026-01-22 | 4,690.00 | 4,710.00 | 4,640.00 | 4,690.00 | 4,690.00 | 65,315 |
| 2026-01-21 | 4,730.00 | 4,730.00 | 4,635.00 | 4,640.00 | 4,640.00 | 99,607 |
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.