BIT Computer Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 4,725.00 | 4,860.00 | 4,675.00 | 4,740.00 | 4,673.65 | 149,849 |
| 2025-10-22 | 4,685.00 | 4,735.00 | 4,640.00 | 4,735.00 | 4,668.72 | 53,072 |
| 2025-10-21 | 4,700.00 | 4,740.00 | 4,670.00 | 4,715.00 | 4,649.00 | 59,343 |
| 2025-10-20 | 4,680.00 | 4,720.00 | 4,650.00 | 4,670.00 | 4,604.63 | 60,004 |
| 2025-10-17 | 4,700.00 | 4,760.00 | 4,680.00 | 4,685.00 | 4,619.42 | 119,905 |
| 2025-10-16 | 4,740.00 | 4,780.00 | 4,730.00 | 4,740.00 | 4,673.65 | 58,471 |
| 2025-10-15 | 4,730.00 | 4,770.00 | 4,730.00 | 4,760.00 | 4,693.37 | 60,542 |
| 2025-10-14 | 4,735.00 | 4,785.00 | 4,725.00 | 4,730.00 | 4,663.79 | 54,228 |
| 2025-10-13 | 4,765.00 | 4,820.00 | 4,710.00 | 4,760.00 | 4,693.37 | 49,883 |
| 2025-10-10 | 4,805.00 | 4,840.00 | 4,790.00 | 4,790.00 | 4,722.95 | 55,444 |
| 2025-10-02 | 4,855.00 | 4,920.00 | 4,735.00 | 4,810.00 | 4,742.67 | 89,491 |
| 2025-10-01 | 4,905.00 | 4,930.00 | 4,835.00 | 4,865.00 | 4,796.90 | 45,672 |
| 2025-09-30 | 4,990.00 | 4,990.00 | 4,900.00 | 4,905.00 | 4,836.34 | 37,956 |
| 2025-09-29 | 4,955.00 | 5,040.00 | 4,955.00 | 4,990.00 | 4,920.15 | 22,723 |
| 2025-09-26 | 5,040.00 | 5,040.00 | 4,945.00 | 4,955.00 | 4,885.64 | 68,824 |
| 2025-09-25 | 5,060.00 | 5,070.00 | 5,000.00 | 5,040.00 | 4,969.45 | 40,556 |
| 2025-09-24 | 5,110.00 | 5,130.00 | 5,040.00 | 5,060.00 | 4,989.17 | 55,322 |
| 2025-09-23 | 5,150.00 | 5,180.00 | 5,100.00 | 5,120.00 | 5,048.33 | 63,459 |
| 2025-09-22 | 5,150.00 | 5,170.00 | 5,120.00 | 5,150.00 | 5,077.91 | 51,923 |
| 2025-09-19 | 5,150.00 | 5,180.00 | 5,110.00 | 5,120.00 | 5,048.33 | 58,046 |
| 2025-09-18 | 5,120.00 | 5,180.00 | 5,110.00 | 5,140.00 | 5,068.05 | 42,543 |
| 2025-09-17 | 5,100.00 | 5,140.00 | 5,070.00 | 5,120.00 | 5,048.33 | 51,199 |
| 2025-09-16 | 5,140.00 | 5,160.00 | 5,120.00 | 5,120.00 | 5,048.33 | 32,014 |
| 2025-09-15 | 5,180.00 | 5,180.00 | 5,110.00 | 5,170.00 | 5,097.63 | 58,462 |
| 2025-09-12 | 5,160.00 | 5,180.00 | 5,120.00 | 5,170.00 | 5,097.63 | 47,059 |
| 2025-09-11 | 5,170.00 | 5,170.00 | 5,120.00 | 5,160.00 | 5,087.77 | 46,702 |
| 2025-09-10 | 5,140.00 | 5,160.00 | 5,120.00 | 5,150.00 | 5,077.91 | 45,484 |
| 2025-09-09 | 5,130.00 | 5,180.00 | 5,110.00 | 5,120.00 | 5,048.33 | 43,212 |
| 2025-09-08 | 5,100.00 | 5,170.00 | 5,100.00 | 5,130.00 | 5,058.19 | 43,828 |
| 2025-09-05 | 5,140.00 | 5,150.00 | 5,090.00 | 5,100.00 | 5,028.61 | 29,187 |
| 2025-09-04 | 5,070.00 | 5,140.00 | 5,070.00 | 5,130.00 | 5,058.19 | 41,925 |
| 2025-09-03 | 5,070.00 | 5,110.00 | 5,050.00 | 5,060.00 | 4,989.17 | 50,558 |
| 2025-09-02 | 5,050.00 | 5,070.00 | 5,030.00 | 5,030.00 | 4,959.59 | 24,065 |
| 2025-09-01 | 5,060.00 | 5,060.00 | 5,010.00 | 5,020.00 | 4,949.73 | 61,845 |
| 2025-08-29 | 5,120.00 | 5,140.00 | 5,050.00 | 5,060.00 | 4,989.17 | 49,907 |
| 2025-08-28 | 5,120.00 | 5,160.00 | 5,080.00 | 5,090.00 | 5,018.75 | 54,218 |
| 2025-08-27 | 5,090.00 | 5,120.00 | 5,070.00 | 5,090.00 | 5,018.75 | 26,457 |
| 2025-08-26 | 5,080.00 | 5,150.00 | 5,080.00 | 5,100.00 | 5,028.61 | 31,061 |
| 2025-08-25 | 5,060.00 | 5,160.00 | 5,060.00 | 5,100.00 | 5,028.61 | 51,220 |
| 2025-08-22 | 5,030.00 | 5,130.00 | 5,010.00 | 5,030.00 | 4,959.59 | 58,774 |
| 2025-08-21 | 5,010.00 | 5,110.00 | 5,010.00 | 5,020.00 | 4,949.73 | 55,800 |
| 2025-08-20 | 5,060.00 | 5,105.00 | 4,965.00 | 5,020.00 | 4,949.73 | 115,270 |
| 2025-08-19 | 5,150.00 | 5,220.00 | 5,070.00 | 5,100.00 | 5,028.61 | 97,796 |
| 2025-08-18 | 5,220.00 | 5,260.00 | 5,130.00 | 5,150.00 | 5,077.91 | 101,366 |
| 2025-08-14 | 5,200.00 | 5,310.00 | 5,190.00 | 5,220.00 | 5,146.93 | 102,974 |
| 2025-08-13 | 5,240.00 | 5,290.00 | 5,170.00 | 5,200.00 | 5,127.21 | 119,036 |
| 2025-08-12 | 5,210.00 | 5,260.00 | 5,190.00 | 5,200.00 | 5,127.21 | 54,222 |
| 2025-08-11 | 5,220.00 | 5,260.00 | 5,160.00 | 5,210.00 | 5,137.07 | 66,575 |
| 2025-08-08 | 5,200.00 | 5,260.00 | 5,170.00 | 5,200.00 | 5,127.21 | 54,947 |
| 2025-08-07 | 5,200.00 | 5,230.00 | 5,170.00 | 5,190.00 | 5,117.35 | 56,217 |
| 2025-08-06 | 5,310.00 | 5,360.00 | 5,140.00 | 5,190.00 | 5,117.35 | 169,052 |
| 2025-08-05 | 5,350.00 | 5,390.00 | 5,280.00 | 5,310.00 | 5,235.67 | 172,990 |
| 2025-08-04 | 5,300.00 | 5,360.00 | 5,200.00 | 5,280.00 | 5,206.09 | 115,553 |
| 2025-08-01 | 5,300.00 | 5,430.00 | 5,270.00 | 5,340.00 | 5,265.25 | 360,185 |
| 2025-07-31 | 5,230.00 | 5,530.00 | 5,170.00 | 5,320.00 | 5,245.53 | 857,598 |
| 2025-07-30 | 5,150.00 | 5,240.00 | 5,150.00 | 5,180.00 | 5,107.49 | 60,715 |
| 2025-07-29 | 5,100.00 | 5,180.00 | 5,080.00 | 5,150.00 | 5,077.91 | 36,782 |
| 2025-07-28 | 5,180.00 | 5,230.00 | 5,100.00 | 5,100.00 | 5,028.61 | 57,881 |
| 2025-07-25 | 5,220.00 | 5,250.00 | 5,140.00 | 5,180.00 | 5,107.49 | 47,339 |
| 2025-07-24 | 5,220.00 | 5,235.00 | 5,130.00 | 5,210.00 | 5,137.07 | 104,883 |
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.