BIT Computer Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 5,190.00 | 5,390.00 | 5,180.00 | 5,250.00 | 5,176.51 | 254,812 |
| 2025-04-23 | 5,290.00 | 5,300.00 | 5,170.00 | 5,210.00 | 5,137.07 | 195,686 |
| 2025-04-22 | 5,210.00 | 5,450.00 | 5,200.00 | 5,230.00 | 5,156.79 | 756,571 |
| 2025-04-21 | 5,380.00 | 5,590.00 | 5,280.00 | 5,330.00 | 5,255.39 | 880,114 |
| 2025-04-18 | 5,200.00 | 5,970.00 | 5,100.00 | 5,400.00 | 5,324.41 | 5,947,112 |
| 2025-04-17 | 5,240.00 | 5,240.00 | 5,060.00 | 5,150.00 | 5,077.91 | 390,548 |
| 2025-04-16 | 5,240.00 | 5,720.00 | 5,130.00 | 5,240.00 | 5,166.65 | 6,002,099 |
| 2025-04-15 | 4,805.00 | 4,940.00 | 4,775.00 | 4,840.00 | 4,772.25 | 64,496 |
| 2025-04-14 | 4,765.00 | 4,860.00 | 4,760.00 | 4,810.00 | 4,742.67 | 86,931 |
| 2025-04-11 | 4,555.00 | 4,760.00 | 4,540.00 | 4,755.00 | 4,688.44 | 69,764 |
| 2025-04-10 | 4,560.00 | 4,670.00 | 4,560.00 | 4,655.00 | 4,589.84 | 57,985 |
| 2025-04-09 | 4,585.00 | 4,605.00 | 4,455.00 | 4,460.00 | 4,397.57 | 63,282 |
| 2025-04-08 | 4,605.00 | 4,720.00 | 4,565.00 | 4,585.00 | 4,520.82 | 57,493 |
| 2025-04-07 | 4,675.00 | 4,675.00 | 4,500.00 | 4,550.00 | 4,486.31 | 87,643 |
| 2025-04-04 | 4,535.00 | 4,720.00 | 4,485.00 | 4,710.00 | 4,644.07 | 89,072 |
| 2025-04-03 | 4,410.00 | 4,570.00 | 4,410.00 | 4,535.00 | 4,471.52 | 38,669 |
| 2025-04-02 | 4,630.00 | 4,650.00 | 4,545.00 | 4,545.00 | 4,481.38 | 31,440 |
| 2025-04-01 | 4,460.00 | 4,660.00 | 4,460.00 | 4,625.00 | 4,560.26 | 51,331 |
| 2025-03-31 | 4,545.00 | 4,565.00 | 4,440.00 | 4,465.00 | 4,402.50 | 49,583 |
| 2025-03-28 | 4,665.00 | 4,705.00 | 4,550.00 | 4,550.00 | 4,486.31 | 82,779 |
| 2025-03-27 | 4,750.00 | 4,750.00 | 4,665.00 | 4,665.00 | 4,599.70 | 96,566 |
| 2025-03-26 | 4,750.00 | 4,795.00 | 4,750.00 | 4,760.00 | 4,693.37 | 31,141 |
| 2025-03-25 | 4,845.00 | 4,870.00 | 4,760.00 | 4,760.00 | 4,693.37 | 49,841 |
| 2025-03-24 | 4,750.00 | 4,845.00 | 4,740.00 | 4,795.00 | 4,727.88 | 39,784 |
| 2025-03-21 | 4,770.00 | 4,815.00 | 4,745.00 | 4,750.00 | 4,683.51 | 76,268 |
| 2025-03-20 | 4,830.00 | 4,870.00 | 4,760.00 | 4,760.00 | 4,693.37 | 89,529 |
| 2025-03-19 | 4,845.00 | 4,875.00 | 4,815.00 | 4,825.00 | 4,757.46 | 54,572 |
| 2025-03-18 | 4,860.00 | 4,885.00 | 4,850.00 | 4,865.00 | 4,796.90 | 54,743 |
| 2025-03-17 | 4,880.00 | 4,895.00 | 4,850.00 | 4,850.00 | 4,782.11 | 58,267 |
| 2025-03-14 | 4,865.00 | 4,905.00 | 4,850.00 | 4,870.00 | 4,801.83 | 35,935 |
| 2025-03-13 | 4,860.00 | 4,910.00 | 4,850.00 | 4,850.00 | 4,782.11 | 48,638 |
| 2025-03-12 | 4,885.00 | 4,890.00 | 4,850.00 | 4,850.00 | 4,782.11 | 34,799 |
| 2025-03-11 | 4,800.00 | 4,870.00 | 4,780.00 | 4,835.00 | 4,767.32 | 71,924 |
| 2025-03-10 | 4,805.00 | 4,905.00 | 4,790.00 | 4,855.00 | 4,787.04 | 58,897 |
| 2025-03-07 | 4,835.00 | 4,875.00 | 4,800.00 | 4,800.00 | 4,732.81 | 69,912 |
| 2025-03-06 | 4,890.00 | 4,895.00 | 4,830.00 | 4,835.00 | 4,767.32 | 86,725 |
| 2025-03-05 | 4,830.00 | 4,920.00 | 4,830.00 | 4,885.00 | 4,816.62 | 47,168 |
| 2025-03-04 | 4,850.00 | 4,900.00 | 4,820.00 | 4,850.00 | 4,782.11 | 100,577 |
| 2025-02-28 | 4,950.00 | 4,970.00 | 4,855.00 | 4,875.00 | 4,806.76 | 193,966 |
| 2025-02-27 | 5,100.00 | 5,110.00 | 4,990.00 | 4,990.00 | 4,920.15 | 185,518 |
| 2025-02-26 | 4,940.00 | 5,400.00 | 4,935.00 | 5,070.00 | 4,999.03 | 3,107,418 |
| 2025-02-25 | 4,975.00 | 4,990.00 | 4,915.00 | 4,915.00 | 4,846.20 | 47,745 |
| 2025-02-24 | 4,980.00 | 4,995.00 | 4,945.00 | 4,990.00 | 4,920.15 | 43,738 |
| 2025-02-21 | 5,020.00 | 5,040.00 | 4,990.00 | 4,990.00 | 4,920.15 | 39,784 |
| 2025-02-20 | 4,995.00 | 5,060.00 | 4,990.00 | 5,020.00 | 4,949.73 | 59,287 |
| 2025-02-19 | 5,010.00 | 5,040.00 | 4,990.00 | 4,990.00 | 4,920.15 | 110,774 |
| 2025-02-18 | 5,000.00 | 5,030.00 | 4,980.00 | 5,000.00 | 4,930.01 | 64,250 |
| 2025-02-17 | 4,925.00 | 5,010.00 | 4,915.00 | 4,985.00 | 4,915.22 | 61,106 |
| 2025-02-14 | 4,910.00 | 4,965.00 | 4,895.00 | 4,920.00 | 4,851.13 | 80,216 |
| 2025-02-13 | 4,795.00 | 4,915.00 | 4,750.00 | 4,885.00 | 4,816.62 | 90,937 |
| 2025-02-12 | 4,850.00 | 4,870.00 | 4,770.00 | 4,770.00 | 4,703.23 | 63,864 |
| 2025-02-11 | 4,900.00 | 4,905.00 | 4,845.00 | 4,850.00 | 4,782.11 | 76,882 |
| 2025-02-10 | 4,865.00 | 4,925.00 | 4,815.00 | 4,880.00 | 4,811.69 | 50,079 |
| 2025-02-07 | 4,980.00 | 4,980.00 | 4,850.00 | 4,860.00 | 4,791.97 | 39,896 |
| 2025-02-06 | 4,985.00 | 5,040.00 | 4,940.00 | 4,960.00 | 4,890.57 | 77,011 |
| 2025-02-05 | 4,920.00 | 4,990.00 | 4,895.00 | 4,930.00 | 4,860.99 | 59,756 |
| 2025-02-04 | 4,745.00 | 4,970.00 | 4,745.00 | 4,935.00 | 4,865.92 | 69,678 |
| 2025-02-03 | 4,840.00 | 4,840.00 | 4,715.00 | 4,745.00 | 4,678.58 | 117,661 |
| 2025-01-31 | 4,890.00 | 4,890.00 | 4,845.00 | 4,855.00 | 4,787.04 | 42,754 |
| 2025-01-24 | 4,875.00 | 4,940.00 | 4,875.00 | 4,890.00 | 4,821.55 | 24,123 |
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.