BIT Computer Co., Ltd (KOSDAQ:032850)
South Korea · Delayed Price · Currency is KRW 4,740.00
+170.00 (3.72%)
At close: Oct 31, 2025
BIT Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 4,655.00 | 4,680.00 | 4,550.00 | 4,570.00 | 4,570.00 | -1.83% | 96,900 |
| Oct 29, 2025 | 4,780.00 | 4,780.00 | 4,615.00 | 4,655.00 | 4,655.00 | -1.90% | 159,569 |
| Oct 28, 2025 | 4,715.00 | 4,790.00 | 4,715.00 | 4,745.00 | 4,745.00 | 0.64% | 38,390 |
| Oct 27, 2025 | 4,700.00 | 4,745.00 | 4,680.00 | 4,715.00 | 4,715.00 | 0.32% | 34,131 |
| Oct 24, 2025 | 4,750.00 | 4,765.00 | 4,695.00 | 4,700.00 | 4,700.00 | -0.84% | 42,339 |
| Oct 23, 2025 | 4,725.00 | 4,860.00 | 4,675.00 | 4,740.00 | 4,740.00 | 0.11% | 149,849 |
| Oct 22, 2025 | 4,685.00 | 4,735.00 | 4,640.00 | 4,735.00 | 4,735.00 | 0.42% | 53,072 |
| Oct 21, 2025 | 4,700.00 | 4,740.00 | 4,670.00 | 4,715.00 | 4,715.00 | 0.96% | 59,343 |
| Oct 20, 2025 | 4,680.00 | 4,720.00 | 4,650.00 | 4,670.00 | 4,670.00 | -0.32% | 60,004 |
| Oct 17, 2025 | 4,700.00 | 4,760.00 | 4,680.00 | 4,685.00 | 4,685.00 | -1.16% | 119,905 |
| Oct 16, 2025 | 4,740.00 | 4,780.00 | 4,730.00 | 4,740.00 | 4,740.00 | -0.42% | 58,471 |
| Oct 15, 2025 | 4,730.00 | 4,770.00 | 4,730.00 | 4,760.00 | 4,760.00 | 0.63% | 60,542 |
| Oct 14, 2025 | 4,735.00 | 4,785.00 | 4,725.00 | 4,730.00 | 4,730.00 | -0.63% | 54,228 |
| Oct 13, 2025 | 4,765.00 | 4,820.00 | 4,710.00 | 4,760.00 | 4,760.00 | -0.63% | 49,883 |
| Oct 10, 2025 | 4,805.00 | 4,840.00 | 4,790.00 | 4,790.00 | 4,790.00 | -0.42% | 55,444 |
| Oct 2, 2025 | 4,855.00 | 4,920.00 | 4,735.00 | 4,810.00 | 4,810.00 | -1.13% | 89,491 |
| Oct 1, 2025 | 4,905.00 | 4,930.00 | 4,835.00 | 4,865.00 | 4,865.00 | -0.82% | 45,672 |
| Sep 30, 2025 | 4,990.00 | 4,990.00 | 4,900.00 | 4,905.00 | 4,905.00 | -1.70% | 37,956 |
| Sep 29, 2025 | 4,955.00 | 5,040.00 | 4,955.00 | 4,990.00 | 4,990.00 | 0.71% | 22,723 |
| Sep 26, 2025 | 5,040.00 | 5,040.00 | 4,945.00 | 4,955.00 | 4,955.00 | -1.69% | 68,824 |
| Sep 25, 2025 | 5,060.00 | 5,070.00 | 5,000.00 | 5,040.00 | 5,040.00 | -0.40% | 40,556 |
| Sep 24, 2025 | 5,110.00 | 5,130.00 | 5,040.00 | 5,060.00 | 5,060.00 | -1.17% | 55,322 |
| Sep 23, 2025 | 5,150.00 | 5,180.00 | 5,100.00 | 5,120.00 | 5,120.00 | -0.58% | 63,459 |
| Sep 22, 2025 | 5,150.00 | 5,170.00 | 5,120.00 | 5,150.00 | 5,150.00 | 0.59% | 51,923 |
| Sep 19, 2025 | 5,150.00 | 5,180.00 | 5,110.00 | 5,120.00 | 5,120.00 | -0.39% | 58,046 |
| Sep 18, 2025 | 5,120.00 | 5,180.00 | 5,110.00 | 5,140.00 | 5,140.00 | 0.39% | 42,543 |
| Sep 17, 2025 | 5,100.00 | 5,140.00 | 5,070.00 | 5,120.00 | 5,120.00 | - | 51,199 |
| Sep 16, 2025 | 5,140.00 | 5,160.00 | 5,120.00 | 5,120.00 | 5,120.00 | -0.97% | 32,014 |
| Sep 15, 2025 | 5,180.00 | 5,180.00 | 5,110.00 | 5,170.00 | 5,170.00 | - | 58,462 |
| Sep 12, 2025 | 5,160.00 | 5,180.00 | 5,120.00 | 5,170.00 | 5,170.00 | 0.19% | 47,059 |
| Sep 11, 2025 | 5,170.00 | 5,170.00 | 5,120.00 | 5,160.00 | 5,160.00 | 0.19% | 46,702 |
| Sep 10, 2025 | 5,140.00 | 5,160.00 | 5,120.00 | 5,150.00 | 5,150.00 | 0.59% | 45,484 |
| Sep 9, 2025 | 5,130.00 | 5,180.00 | 5,110.00 | 5,120.00 | 5,120.00 | -0.19% | 43,212 |
| Sep 8, 2025 | 5,100.00 | 5,170.00 | 5,100.00 | 5,130.00 | 5,130.00 | 0.59% | 43,828 |
| Sep 5, 2025 | 5,140.00 | 5,150.00 | 5,090.00 | 5,100.00 | 5,100.00 | -0.58% | 29,187 |
| Sep 4, 2025 | 5,070.00 | 5,140.00 | 5,070.00 | 5,130.00 | 5,130.00 | 1.38% | 41,925 |
| Sep 3, 2025 | 5,070.00 | 5,110.00 | 5,050.00 | 5,060.00 | 5,060.00 | 0.60% | 50,558 |
| Sep 2, 2025 | 5,050.00 | 5,070.00 | 5,030.00 | 5,030.00 | 5,030.00 | 0.20% | 24,065 |
| Sep 1, 2025 | 5,060.00 | 5,060.00 | 5,010.00 | 5,020.00 | 5,020.00 | -0.79% | 61,845 |
| Aug 29, 2025 | 5,120.00 | 5,140.00 | 5,050.00 | 5,060.00 | 5,060.00 | -0.59% | 49,907 |
| Aug 28, 2025 | 5,120.00 | 5,160.00 | 5,080.00 | 5,090.00 | 5,090.00 | - | 54,218 |
| Aug 27, 2025 | 5,090.00 | 5,120.00 | 5,070.00 | 5,090.00 | 5,090.00 | -0.20% | 26,457 |
| Aug 26, 2025 | 5,080.00 | 5,150.00 | 5,080.00 | 5,100.00 | 5,100.00 | - | 31,061 |
| Aug 25, 2025 | 5,060.00 | 5,160.00 | 5,060.00 | 5,100.00 | 5,100.00 | 1.39% | 51,220 |
| Aug 22, 2025 | 5,030.00 | 5,130.00 | 5,010.00 | 5,030.00 | 5,030.00 | 0.20% | 58,774 |
| Aug 21, 2025 | 5,010.00 | 5,110.00 | 5,010.00 | 5,020.00 | 5,020.00 | - | 55,800 |
| Aug 20, 2025 | 5,060.00 | 5,105.00 | 4,965.00 | 5,020.00 | 5,020.00 | -1.57% | 115,270 |
| Aug 19, 2025 | 5,150.00 | 5,220.00 | 5,070.00 | 5,100.00 | 5,100.00 | -0.97% | 97,796 |
| Aug 18, 2025 | 5,220.00 | 5,260.00 | 5,130.00 | 5,150.00 | 5,150.00 | -1.34% | 101,366 |
| Aug 14, 2025 | 5,200.00 | 5,310.00 | 5,190.00 | 5,220.00 | 5,220.00 | 0.38% | 102,974 |