BIT Computer Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 4,925.00 | 4,945.00 | 4,875.00 | 4,875.00 | 4,806.76 | 38,149 |
| 2025-01-22 | 4,885.00 | 4,955.00 | 4,885.00 | 4,930.00 | 4,860.99 | 71,363 |
| 2025-01-21 | 4,970.00 | 5,000.00 | 4,935.00 | 4,935.00 | 4,865.92 | 19,565 |
| 2025-01-20 | 5,010.00 | 5,010.00 | 4,935.00 | 4,960.00 | 4,890.57 | 28,728 |
| 2025-01-17 | 5,030.00 | 5,030.00 | 4,960.00 | 4,965.00 | 4,895.50 | 33,668 |
| 2025-01-16 | 5,010.00 | 5,040.00 | 4,985.00 | 5,030.00 | 4,959.59 | 34,329 |
| 2025-01-15 | 5,000.00 | 5,050.00 | 4,960.00 | 4,985.00 | 4,915.22 | 42,312 |
| 2025-01-14 | 4,955.00 | 5,060.00 | 4,955.00 | 4,995.00 | 4,925.08 | 28,665 |
| 2025-01-13 | 5,060.00 | 5,070.00 | 4,965.00 | 4,970.00 | 4,900.43 | 76,213 |
| 2025-01-10 | 5,110.00 | 5,130.00 | 5,020.00 | 5,070.00 | 4,999.03 | 37,365 |
| 2025-01-09 | 5,080.00 | 5,150.00 | 5,010.00 | 5,130.00 | 5,058.19 | 96,925 |
| 2025-01-08 | 5,130.00 | 5,140.00 | 5,070.00 | 5,090.00 | 5,018.75 | 45,309 |
| 2025-01-07 | 5,100.00 | 5,120.00 | 5,060.00 | 5,100.00 | 5,028.61 | 59,520 |
| 2025-01-06 | 5,020.00 | 5,150.00 | 4,980.00 | 5,110.00 | 5,038.47 | 76,612 |
| 2025-01-03 | 4,940.00 | 5,010.00 | 4,925.00 | 4,990.00 | 4,920.15 | 86,722 |
| 2025-01-02 | 4,930.00 | 4,955.00 | 4,910.00 | 4,940.00 | 4,870.85 | 29,607 |
| 2024-12-30 | 4,880.00 | 4,945.00 | 4,845.00 | 4,930.00 | 4,860.99 | 42,757 |
| 2024-12-27 | 4,925.00 | 4,930.00 | 4,805.00 | 4,850.00 | 4,782.11 | 54,875 |
| 2024-12-26 | 5,000.00 | 5,080.00 | 4,950.00 | 4,960.00 | 4,828.45 | 71,147 |
| 2024-12-24 | 5,040.00 | 5,060.00 | 4,985.00 | 4,985.00 | 4,852.79 | 46,262 |
| 2024-12-23 | 5,020.00 | 5,080.00 | 4,995.00 | 5,030.00 | 4,896.60 | 37,493 |
| 2024-12-20 | 5,130.00 | 5,170.00 | 4,975.00 | 4,975.00 | 4,843.05 | 59,860 |
| 2024-12-19 | 5,080.00 | 5,180.00 | 5,000.00 | 5,130.00 | 4,993.94 | 49,657 |
| 2024-12-18 | 5,300.00 | 5,300.00 | 5,110.00 | 5,180.00 | 5,042.62 | 66,568 |
| 2024-12-17 | 5,270.00 | 5,290.00 | 5,120.00 | 5,230.00 | 5,091.29 | 75,398 |
| 2024-12-16 | 5,220.00 | 5,350.00 | 5,090.00 | 5,270.00 | 5,130.23 | 421,276 |
| 2024-12-13 | 4,945.00 | 5,040.00 | 4,945.00 | 5,010.00 | 4,877.13 | 56,192 |
| 2024-12-12 | 5,010.00 | 5,020.00 | 4,915.00 | 4,995.00 | 4,862.52 | 62,084 |
| 2024-12-11 | 4,630.00 | 5,000.00 | 4,630.00 | 4,980.00 | 4,847.92 | 134,427 |
| 2024-12-10 | 4,410.00 | 4,725.00 | 4,410.00 | 4,695.00 | 4,570.48 | 81,686 |
| 2024-12-09 | 4,700.00 | 4,700.00 | 4,405.00 | 4,410.00 | 4,293.04 | 186,743 |
| 2024-12-06 | 4,810.00 | 4,920.00 | 4,650.00 | 4,770.00 | 4,643.49 | 100,805 |
| 2024-12-05 | 5,060.00 | 5,080.00 | 4,835.00 | 4,885.00 | 4,755.44 | 57,519 |
| 2024-12-04 | 4,950.00 | 5,070.00 | 4,915.00 | 5,040.00 | 4,906.33 | 103,216 |
| 2024-12-03 | 4,940.00 | 5,130.00 | 4,940.00 | 5,050.00 | 4,916.07 | 60,748 |
| 2024-12-02 | 5,010.00 | 5,040.00 | 4,970.00 | 4,970.00 | 4,838.19 | 43,410 |
| 2024-11-29 | 5,050.00 | 5,070.00 | 4,920.00 | 5,010.00 | 4,877.13 | 55,450 |
| 2024-11-28 | 5,060.00 | 5,140.00 | 5,020.00 | 5,080.00 | 4,945.27 | 71,490 |
| 2024-11-27 | 5,040.00 | 5,090.00 | 4,970.00 | 5,060.00 | 4,925.80 | 56,255 |
| 2024-11-26 | 4,945.00 | 5,030.00 | 4,920.00 | 5,010.00 | 4,877.13 | 53,964 |
| 2024-11-25 | 4,860.00 | 4,955.00 | 4,860.00 | 4,955.00 | 4,823.59 | 46,899 |
| 2024-11-22 | 4,860.00 | 4,905.00 | 4,850.00 | 4,850.00 | 4,721.37 | 29,722 |
| 2024-11-21 | 4,905.00 | 4,925.00 | 4,670.00 | 4,850.00 | 4,721.37 | 30,300 |
| 2024-11-20 | 4,890.00 | 4,920.00 | 4,845.00 | 4,890.00 | 4,760.31 | 53,331 |
| 2024-11-19 | 4,800.00 | 4,920.00 | 4,800.00 | 4,880.00 | 4,750.57 | 50,400 |
| 2024-11-18 | 4,705.00 | 4,870.00 | 4,700.00 | 4,845.00 | 4,716.50 | 44,987 |
| 2024-11-15 | 4,610.00 | 4,755.00 | 4,585.00 | 4,720.00 | 4,594.82 | 69,027 |
| 2024-11-14 | 4,565.00 | 4,915.00 | 4,565.00 | 4,595.00 | 4,473.13 | 375,355 |
| 2024-11-13 | 4,620.00 | 4,715.00 | 4,550.00 | 4,550.00 | 4,429.33 | 227,423 |
| 2024-11-12 | 4,800.00 | 4,860.00 | 4,610.00 | 4,715.00 | 4,589.95 | 137,962 |
| 2024-11-11 | 4,965.00 | 4,990.00 | 4,790.00 | 4,810.00 | 4,682.43 | 88,364 |
| 2024-11-08 | 4,955.00 | 4,995.00 | 4,930.00 | 4,955.00 | 4,823.59 | 24,361 |
| 2024-11-07 | 4,940.00 | 4,995.00 | 4,865.00 | 4,930.00 | 4,799.25 | 50,154 |
| 2024-11-06 | 4,990.00 | 5,040.00 | 4,900.00 | 4,930.00 | 4,799.25 | 68,665 |
| 2024-11-05 | 4,935.00 | 5,010.00 | 4,935.00 | 4,985.00 | 4,852.79 | 47,314 |
| 2024-11-04 | 4,920.00 | 4,995.00 | 4,875.00 | 4,960.00 | 4,828.45 | 81,596 |
| 2024-11-01 | 4,930.00 | 5,320.00 | 4,880.00 | 4,920.00 | 4,789.51 | 803,663 |
| 2024-10-31 | 4,945.00 | 4,985.00 | 4,855.00 | 4,930.00 | 4,799.25 | 30,291 |
| 2024-10-30 | 4,925.00 | 4,990.00 | 4,925.00 | 4,945.00 | 4,813.85 | 22,835 |
| 2024-10-29 | 4,900.00 | 4,995.00 | 4,845.00 | 4,950.00 | 4,818.72 | 60,914 |
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.