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
2026-01-204,715.004,780.004,710.004,760.004,760.00149,576
2026-01-194,610.004,640.004,580.004,620.004,620.0097,191
2026-01-164,625.004,660.004,610.004,610.004,610.0035,462
2026-01-154,580.004,630.004,550.004,625.004,625.0045,657
2026-01-144,605.004,650.004,580.004,600.004,600.0032,517
2026-01-134,655.004,675.004,600.004,600.004,600.0045,080
2026-01-124,660.004,720.004,645.004,670.004,670.0034,933
2026-01-094,670.004,700.004,615.004,675.004,675.0025,523
2026-01-084,635.004,715.004,610.004,625.004,625.0052,306
2026-01-074,720.004,725.004,630.004,635.004,635.0078,557
2026-01-064,730.004,750.004,685.004,720.004,720.0049,760
2026-01-054,750.004,765.004,710.004,725.004,725.0041,015
2026-01-024,710.004,780.004,710.004,740.004,740.0044,026
2025-12-304,735.004,750.004,695.004,705.004,705.0033,419
2025-12-294,700.004,750.004,700.004,700.004,700.0047,508
2025-12-264,780.004,780.004,715.004,715.004,649.0043,455
2025-12-244,850.004,885.004,720.004,755.004,688.4435,844
2025-12-234,875.004,885.004,835.004,835.004,767.3236,457
2025-12-224,870.004,890.004,825.004,875.004,806.7651,492
2025-12-194,810.004,865.004,780.004,865.004,796.9020,984
2025-12-184,835.004,865.004,795.004,795.004,727.8840,399
2025-12-174,860.004,875.004,830.004,845.004,777.1830,324
2025-12-164,920.004,945.004,830.004,845.004,777.1821,567
2025-12-154,900.004,950.004,770.004,920.004,851.1360,418
2025-12-124,925.004,930.004,870.004,905.004,836.3434,523
2025-12-114,900.004,940.004,870.004,915.004,846.2044,720
2025-12-104,830.004,905.004,830.004,860.004,791.9744,652
2025-12-094,845.004,875.004,820.004,845.004,777.1823,933
2025-12-084,880.004,910.004,830.004,845.004,777.1823,187
2025-12-054,870.004,885.004,810.004,880.004,811.6931,844
2025-12-044,940.004,960.004,865.004,865.004,796.9042,316
2025-12-034,950.004,970.004,845.004,910.004,841.2781,141
2025-12-024,855.004,870.004,790.004,845.004,777.1848,478
2025-12-014,900.004,950.004,845.004,865.004,796.9049,319
2025-11-284,780.004,880.004,770.004,855.004,787.0445,850
2025-11-274,800.004,815.004,755.004,780.004,713.0911,393
2025-11-264,740.004,805.004,740.004,800.004,732.8154,411
2025-11-254,820.004,845.004,685.004,705.004,639.1484,771
2025-11-244,800.004,890.004,780.004,790.004,722.9547,869
2025-11-214,790.004,855.004,710.004,775.004,708.1647,877
2025-11-204,750.004,825.004,750.004,800.004,732.8167,745
2025-11-194,800.004,800.004,705.004,715.004,649.0056,850
2025-11-184,770.004,810.004,700.004,740.004,673.6596,151
2025-11-174,835.004,835.004,770.004,800.004,732.8138,589
2025-11-144,860.004,955.004,810.004,810.004,742.67109,038
2025-11-134,880.004,930.004,855.004,885.004,816.6264,893
2025-11-124,940.004,940.004,845.004,865.004,796.90101,394
2025-11-114,820.005,000.004,790.004,855.004,787.04267,166
2025-11-104,830.004,975.004,825.004,855.004,787.04206,060
2025-11-074,810.004,860.004,720.004,765.004,698.30113,917
2025-11-064,730.004,905.004,730.004,835.004,767.3293,686
2025-11-054,750.004,770.004,650.004,725.004,658.8687,694
2025-11-044,705.004,840.004,705.004,780.004,713.0981,835
2025-11-034,750.004,765.004,700.004,740.004,673.65110,231
2025-10-314,580.004,800.004,560.004,750.004,683.51138,173
2025-10-304,655.004,680.004,550.004,570.004,506.0396,900
2025-10-294,780.004,780.004,615.004,655.004,589.84159,569
2025-10-284,715.004,790.004,715.004,745.004,678.5838,390
2025-10-274,700.004,745.004,680.004,715.004,649.0034,131
2025-10-244,750.004,765.004,695.004,700.004,634.2142,339
← NewerPage 4 of 21 · 1,223 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.