BIT Computer Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 5,220.00 | 5,235.00 | 5,130.00 | 5,210.00 | 5,137.07 | 104,883 |
| 2025-07-23 | 5,050.00 | 5,200.00 | 5,000.00 | 5,160.00 | 5,087.77 | 176,787 |
| 2025-07-22 | 5,140.00 | 5,190.00 | 5,010.00 | 5,040.00 | 4,969.45 | 115,424 |
| 2025-07-21 | 5,230.00 | 5,240.00 | 5,130.00 | 5,140.00 | 5,068.05 | 63,990 |
| 2025-07-18 | 5,330.00 | 5,330.00 | 5,190.00 | 5,230.00 | 5,156.79 | 105,777 |
| 2025-07-17 | 5,250.00 | 5,330.00 | 5,190.00 | 5,290.00 | 5,215.95 | 55,776 |
| 2025-07-16 | 5,330.00 | 5,330.00 | 5,230.00 | 5,250.00 | 5,176.51 | 56,739 |
| 2025-07-15 | 5,360.00 | 5,360.00 | 5,310.00 | 5,330.00 | 5,255.39 | 47,770 |
| 2025-07-14 | 5,380.00 | 5,390.00 | 5,320.00 | 5,340.00 | 5,265.25 | 67,966 |
| 2025-07-11 | 5,300.00 | 5,450.00 | 5,290.00 | 5,390.00 | 5,314.55 | 180,413 |
| 2025-07-10 | 5,300.00 | 5,340.00 | 5,260.00 | 5,300.00 | 5,225.81 | 93,243 |
| 2025-07-09 | 5,330.00 | 5,330.00 | 5,260.00 | 5,280.00 | 5,206.09 | 92,017 |
| 2025-07-08 | 5,240.00 | 5,400.00 | 5,230.00 | 5,310.00 | 5,235.67 | 121,204 |
| 2025-07-07 | 5,200.00 | 5,280.00 | 5,180.00 | 5,230.00 | 5,156.79 | 23,514 |
| 2025-07-04 | 5,260.00 | 5,350.00 | 5,200.00 | 5,200.00 | 5,127.21 | 83,351 |
| 2025-07-03 | 5,210.00 | 5,300.00 | 5,190.00 | 5,250.00 | 5,176.51 | 35,974 |
| 2025-07-02 | 5,270.00 | 5,300.00 | 4,995.00 | 5,180.00 | 5,107.49 | 200,001 |
| 2025-07-01 | 5,230.00 | 5,340.00 | 5,220.00 | 5,260.00 | 5,186.37 | 70,923 |
| 2025-06-30 | 5,250.00 | 5,300.00 | 5,210.00 | 5,230.00 | 5,156.79 | 71,030 |
| 2025-06-27 | 5,310.00 | 5,310.00 | 5,200.00 | 5,220.00 | 5,146.93 | 111,258 |
| 2025-06-26 | 5,400.00 | 5,420.00 | 5,210.00 | 5,270.00 | 5,196.23 | 112,878 |
| 2025-06-25 | 5,460.00 | 5,480.00 | 5,360.00 | 5,400.00 | 5,324.41 | 151,657 |
| 2025-06-24 | 5,410.00 | 5,490.00 | 5,410.00 | 5,450.00 | 5,373.71 | 164,933 |
| 2025-06-23 | 5,360.00 | 5,410.00 | 5,320.00 | 5,370.00 | 5,294.83 | 132,507 |
| 2025-06-20 | 5,420.00 | 5,440.00 | 5,330.00 | 5,430.00 | 5,353.99 | 147,391 |
| 2025-06-19 | 5,400.00 | 5,420.00 | 5,310.00 | 5,360.00 | 5,284.97 | 77,487 |
| 2025-06-18 | 5,330.00 | 5,460.00 | 5,290.00 | 5,400.00 | 5,324.41 | 132,482 |
| 2025-06-17 | 5,270.00 | 5,400.00 | 5,240.00 | 5,320.00 | 5,245.53 | 128,082 |
| 2025-06-16 | 5,280.00 | 5,300.00 | 5,210.00 | 5,260.00 | 5,186.37 | 75,988 |
| 2025-06-13 | 5,370.00 | 5,400.00 | 5,200.00 | 5,280.00 | 5,206.09 | 137,445 |
| 2025-06-12 | 5,430.00 | 5,445.00 | 5,350.00 | 5,360.00 | 5,284.97 | 118,775 |
| 2025-06-11 | 5,380.00 | 5,520.00 | 5,360.00 | 5,430.00 | 5,353.99 | 186,497 |
| 2025-06-10 | 5,510.00 | 5,510.00 | 5,310.00 | 5,380.00 | 5,304.69 | 296,457 |
| 2025-06-09 | 5,300.00 | 5,400.00 | 5,290.00 | 5,370.00 | 5,294.83 | 187,381 |
| 2025-06-05 | 5,280.00 | 5,350.00 | 5,210.00 | 5,280.00 | 5,206.09 | 112,168 |
| 2025-06-04 | 5,140.00 | 5,280.00 | 5,110.00 | 5,280.00 | 5,206.09 | 108,161 |
| 2025-06-02 | 5,110.00 | 5,440.00 | 5,060.00 | 5,120.00 | 5,048.33 | 301,313 |
| 2025-05-30 | 5,140.00 | 5,180.00 | 5,090.00 | 5,110.00 | 5,038.47 | 52,971 |
| 2025-05-29 | 5,100.00 | 5,120.00 | 5,030.00 | 5,120.00 | 5,048.33 | 37,856 |
| 2025-05-28 | 5,000.00 | 5,150.00 | 4,970.00 | 5,050.00 | 4,979.31 | 132,594 |
| 2025-05-27 | 5,030.00 | 5,050.00 | 4,950.00 | 5,000.00 | 4,930.01 | 64,138 |
| 2025-05-26 | 5,150.00 | 5,170.00 | 4,800.00 | 4,980.00 | 4,910.29 | 174,856 |
| 2025-05-23 | 5,200.00 | 5,260.00 | 5,130.00 | 5,220.00 | 5,146.93 | 86,323 |
| 2025-05-22 | 5,220.00 | 5,350.00 | 5,150.00 | 5,200.00 | 5,127.21 | 129,873 |
| 2025-05-21 | 5,180.00 | 5,280.00 | 5,180.00 | 5,210.00 | 5,137.07 | 51,628 |
| 2025-05-20 | 5,180.00 | 5,240.00 | 5,100.00 | 5,150.00 | 5,077.91 | 67,824 |
| 2025-05-19 | 5,210.00 | 5,250.00 | 5,100.00 | 5,160.00 | 5,087.77 | 110,650 |
| 2025-05-16 | 5,330.00 | 5,350.00 | 5,180.00 | 5,220.00 | 5,146.93 | 128,950 |
| 2025-05-15 | 5,400.00 | 5,410.00 | 5,320.00 | 5,330.00 | 5,255.39 | 100,351 |
| 2025-05-14 | 5,340.00 | 5,420.00 | 5,320.00 | 5,400.00 | 5,324.41 | 123,009 |
| 2025-05-13 | 5,420.00 | 5,430.00 | 5,310.00 | 5,340.00 | 5,265.25 | 148,491 |
| 2025-05-12 | 5,350.00 | 5,500.00 | 5,290.00 | 5,420.00 | 5,344.13 | 282,089 |
| 2025-05-09 | 5,340.00 | 5,340.00 | 5,260.00 | 5,300.00 | 5,225.81 | 77,426 |
| 2025-05-08 | 5,330.00 | 5,440.00 | 5,280.00 | 5,310.00 | 5,235.67 | 265,565 |
| 2025-05-07 | 5,130.00 | 5,270.00 | 5,110.00 | 5,270.00 | 5,196.23 | 121,519 |
| 2025-05-02 | 5,260.00 | 5,260.00 | 5,050.00 | 5,110.00 | 5,038.47 | 216,666 |
| 2025-04-30 | 5,290.00 | 5,370.00 | 5,250.00 | 5,310.00 | 5,235.67 | 215,258 |
| 2025-04-29 | 5,240.00 | 5,320.00 | 5,190.00 | 5,280.00 | 5,206.09 | 119,720 |
| 2025-04-28 | 5,270.00 | 5,320.00 | 5,190.00 | 5,240.00 | 5,166.65 | 136,517 |
| 2025-04-25 | 5,250.00 | 5,320.00 | 5,220.00 | 5,270.00 | 5,196.23 | 147,493 |
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.