BIT Computer Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 4,815.00 | 4,915.00 | 4,785.00 | 4,865.00 | 4,735.97 | 25,602 |
| 2024-10-25 | 4,890.00 | 4,950.00 | 4,750.00 | 4,770.00 | 4,643.49 | 59,393 |
| 2024-10-24 | 4,910.00 | 5,330.00 | 4,845.00 | 4,870.00 | 4,740.84 | 186,599 |
| 2024-10-23 | 4,910.00 | 4,960.00 | 4,845.00 | 4,900.00 | 4,770.04 | 46,553 |
| 2024-10-22 | 5,020.00 | 5,020.00 | 4,860.00 | 4,900.00 | 4,770.04 | 75,344 |
| 2024-10-21 | 5,000.00 | 5,080.00 | 4,970.00 | 5,020.00 | 4,886.86 | 38,984 |
| 2024-10-18 | 5,070.00 | 5,080.00 | 4,995.00 | 4,995.00 | 4,862.52 | 51,947 |
| 2024-10-17 | 5,090.00 | 5,100.00 | 5,050.00 | 5,060.00 | 4,925.80 | 38,838 |
| 2024-10-16 | 5,130.00 | 5,150.00 | 5,070.00 | 5,080.00 | 4,945.27 | 32,162 |
| 2024-10-15 | 5,080.00 | 5,150.00 | 5,070.00 | 5,140.00 | 5,003.68 | 53,204 |
| 2024-10-14 | 5,080.00 | 5,120.00 | 5,030.00 | 5,090.00 | 4,955.00 | 33,599 |
| 2024-10-11 | 5,110.00 | 5,160.00 | 5,070.00 | 5,070.00 | 4,935.54 | 46,474 |
| 2024-10-10 | 5,200.00 | 5,200.00 | 5,130.00 | 5,130.00 | 4,993.94 | 28,724 |
| 2024-10-08 | 5,160.00 | 5,230.00 | 5,120.00 | 5,140.00 | 5,003.68 | 28,281 |
| 2024-10-07 | 5,180.00 | 5,230.00 | 5,150.00 | 5,160.00 | 5,023.15 | 18,719 |
| 2024-10-04 | 5,120.00 | 5,240.00 | 5,110.00 | 5,160.00 | 5,023.15 | 22,669 |
| 2024-10-02 | 5,190.00 | 5,230.00 | 5,130.00 | 5,140.00 | 5,003.68 | 43,958 |
| 2024-09-30 | 5,300.00 | 5,340.00 | 5,230.00 | 5,230.00 | 5,091.29 | 65,985 |
| 2024-09-27 | 5,360.00 | 5,380.00 | 5,290.00 | 5,300.00 | 5,159.44 | 62,358 |
| 2024-09-26 | 5,300.00 | 5,350.00 | 5,260.00 | 5,330.00 | 5,188.64 | 46,618 |
| 2024-09-25 | 5,270.00 | 5,330.00 | 5,230.00 | 5,240.00 | 5,101.03 | 58,692 |
| 2024-09-24 | 5,250.00 | 5,270.00 | 5,180.00 | 5,240.00 | 5,101.03 | 58,438 |
| 2024-09-23 | 5,200.00 | 5,300.00 | 5,200.00 | 5,230.00 | 5,091.29 | 92,380 |
| 2024-09-20 | 5,130.00 | 5,230.00 | 5,130.00 | 5,200.00 | 5,062.09 | 70,140 |
| 2024-09-19 | 5,130.00 | 5,150.00 | 5,060.00 | 5,120.00 | 4,984.21 | 43,822 |
| 2024-09-13 | 5,200.00 | 5,210.00 | 5,120.00 | 5,130.00 | 4,993.94 | 50,376 |
| 2024-09-12 | 5,030.00 | 5,180.00 | 5,030.00 | 5,180.00 | 5,042.62 | 96,188 |
| 2024-09-11 | 5,040.00 | 5,130.00 | 4,960.00 | 4,990.00 | 4,857.66 | 105,106 |
| 2024-09-10 | 5,080.00 | 5,130.00 | 4,965.00 | 5,030.00 | 4,896.60 | 87,022 |
| 2024-09-09 | 4,910.00 | 5,140.00 | 4,880.00 | 5,070.00 | 4,935.54 | 74,098 |
| 2024-09-06 | 5,150.00 | 5,210.00 | 5,040.00 | 5,050.00 | 4,916.07 | 129,708 |
| 2024-09-05 | 5,250.00 | 5,350.00 | 5,100.00 | 5,170.00 | 5,032.88 | 168,820 |
| 2024-09-04 | 5,270.00 | 5,390.00 | 5,200.00 | 5,240.00 | 5,101.03 | 176,631 |
| 2024-09-03 | 5,430.00 | 5,560.00 | 5,390.00 | 5,470.00 | 5,324.93 | 195,884 |
| 2024-09-02 | 5,430.00 | 5,480.00 | 5,320.00 | 5,410.00 | 5,266.52 | 294,945 |
| 2024-08-30 | 5,360.00 | 5,630.00 | 5,270.00 | 5,510.00 | 5,363.87 | 553,352 |
| 2024-08-29 | 5,440.00 | 5,690.00 | 5,320.00 | 5,330.00 | 5,188.64 | 438,732 |
| 2024-08-28 | 5,630.00 | 5,940.00 | 5,580.00 | 5,610.00 | 5,461.21 | 747,604 |
| 2024-08-27 | 6,090.00 | 6,600.00 | 5,650.00 | 5,650.00 | 5,500.15 | 4,313,551 |
| 2024-08-26 | 5,650.00 | 5,850.00 | 5,570.00 | 5,800.00 | 5,646.17 | 463,745 |
| 2024-08-23 | 5,470.00 | 5,630.00 | 5,420.00 | 5,530.00 | 5,383.34 | 88,108 |
| 2024-08-22 | 5,550.00 | 5,600.00 | 5,490.00 | 5,550.00 | 5,402.80 | 78,352 |
| 2024-08-21 | 5,700.00 | 5,750.00 | 5,530.00 | 5,570.00 | 5,422.27 | 129,063 |
| 2024-08-20 | 5,710.00 | 5,820.00 | 5,680.00 | 5,710.00 | 5,558.56 | 167,576 |
| 2024-08-19 | 5,570.00 | 5,790.00 | 5,540.00 | 5,760.00 | 5,607.24 | 255,960 |
| 2024-08-16 | 5,490.00 | 5,590.00 | 5,380.00 | 5,550.00 | 5,402.80 | 136,857 |
| 2024-08-14 | 5,380.00 | 5,450.00 | 5,310.00 | 5,420.00 | 5,276.25 | 61,559 |
| 2024-08-13 | 5,450.00 | 5,450.00 | 5,280.00 | 5,330.00 | 5,188.64 | 49,365 |
| 2024-08-12 | 5,380.00 | 5,500.00 | 5,380.00 | 5,450.00 | 5,305.46 | 40,589 |
| 2024-08-09 | 5,330.00 | 5,440.00 | 5,320.00 | 5,370.00 | 5,227.58 | 49,123 |
| 2024-08-08 | 5,270.00 | 5,520.00 | 5,260.00 | 5,320.00 | 5,178.90 | 174,352 |
| 2024-08-07 | 5,070.00 | 5,380.00 | 5,070.00 | 5,270.00 | 5,130.23 | 101,142 |
| 2024-08-06 | 4,720.00 | 5,210.00 | 4,720.00 | 5,110.00 | 4,974.47 | 243,054 |
| 2024-08-05 | 5,410.00 | 5,490.00 | 4,605.00 | 4,740.00 | 4,614.29 | 341,666 |
| 2024-08-02 | 5,620.00 | 5,680.00 | 5,510.00 | 5,530.00 | 5,383.34 | 90,656 |
| 2024-08-01 | 5,600.00 | 5,730.00 | 5,600.00 | 5,670.00 | 5,519.62 | 56,898 |
| 2024-07-31 | 5,570.00 | 5,620.00 | 5,560.00 | 5,600.00 | 5,451.48 | 52,612 |
| 2024-07-30 | 5,700.00 | 5,730.00 | 5,580.00 | 5,580.00 | 5,432.01 | 64,047 |
| 2024-07-29 | 5,650.00 | 5,730.00 | 5,650.00 | 5,720.00 | 5,568.30 | 43,172 |
| 2024-07-26 | 5,640.00 | 5,710.00 | 5,620.00 | 5,650.00 | 5,500.15 | 51,350 |
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.