BIT Computer Co., Ltd (KOSDAQ:032850)
South Korea · Delayed Price · Currency is KRW 5,170.00
0.00 (0.00%)
At close: Sep 15, 2025
BIT Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 5,150.00 | 5,180.00 | 5,110.00 | 5,120.00 | 5,120.00 | -0.39% | 57,100 |
| 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 |
| Aug 13, 2025 | 5,240.00 | 5,290.00 | 5,170.00 | 5,200.00 | 5,200.00 | - | 119,036 |
| Aug 12, 2025 | 5,210.00 | 5,260.00 | 5,190.00 | 5,200.00 | 5,200.00 | -0.19% | 54,222 |
| Aug 11, 2025 | 5,220.00 | 5,260.00 | 5,160.00 | 5,210.00 | 5,210.00 | 0.19% | 66,575 |
| Aug 8, 2025 | 5,200.00 | 5,260.00 | 5,170.00 | 5,200.00 | 5,200.00 | 0.19% | 54,947 |
| Aug 7, 2025 | 5,200.00 | 5,230.00 | 5,170.00 | 5,190.00 | 5,190.00 | - | 56,217 |
| Aug 6, 2025 | 5,310.00 | 5,360.00 | 5,140.00 | 5,190.00 | 5,190.00 | -2.26% | 169,052 |
| Aug 5, 2025 | 5,350.00 | 5,390.00 | 5,280.00 | 5,310.00 | 5,310.00 | 0.57% | 172,990 |
| Aug 4, 2025 | 5,300.00 | 5,360.00 | 5,200.00 | 5,280.00 | 5,280.00 | -1.12% | 115,553 |
| Aug 1, 2025 | 5,300.00 | 5,430.00 | 5,270.00 | 5,340.00 | 5,340.00 | 0.38% | 360,185 |
| Jul 31, 2025 | 5,230.00 | 5,530.00 | 5,170.00 | 5,320.00 | 5,320.00 | 2.70% | 857,598 |
| Jul 30, 2025 | 5,150.00 | 5,240.00 | 5,150.00 | 5,180.00 | 5,180.00 | 0.58% | 60,715 |
| Jul 29, 2025 | 5,100.00 | 5,180.00 | 5,080.00 | 5,150.00 | 5,150.00 | 0.98% | 36,782 |
| Jul 28, 2025 | 5,180.00 | 5,230.00 | 5,100.00 | 5,100.00 | 5,100.00 | -1.54% | 57,881 |
| Jul 25, 2025 | 5,220.00 | 5,250.00 | 5,140.00 | 5,180.00 | 5,180.00 | -0.58% | 47,339 |
| Jul 24, 2025 | 5,220.00 | 5,235.00 | 5,130.00 | 5,210.00 | 5,210.00 | 0.97% | 104,883 |
| Jul 23, 2025 | 5,050.00 | 5,200.00 | 5,000.00 | 5,160.00 | 5,160.00 | 2.38% | 176,787 |
| Jul 22, 2025 | 5,140.00 | 5,190.00 | 5,010.00 | 5,040.00 | 5,040.00 | -1.95% | 115,424 |
| Jul 21, 2025 | 5,230.00 | 5,240.00 | 5,130.00 | 5,140.00 | 5,140.00 | -1.72% | 63,990 |
| Jul 18, 2025 | 5,330.00 | 5,330.00 | 5,190.00 | 5,230.00 | 5,230.00 | -1.13% | 105,777 |
| Jul 17, 2025 | 5,250.00 | 5,330.00 | 5,190.00 | 5,290.00 | 5,290.00 | 0.76% | 55,776 |
| Jul 16, 2025 | 5,330.00 | 5,330.00 | 5,230.00 | 5,250.00 | 5,250.00 | -1.50% | 56,739 |
| Jul 15, 2025 | 5,360.00 | 5,360.00 | 5,310.00 | 5,330.00 | 5,330.00 | -0.19% | 47,770 |
| Jul 14, 2025 | 5,380.00 | 5,390.00 | 5,320.00 | 5,340.00 | 5,340.00 | -0.93% | 67,966 |
| Jul 11, 2025 | 5,300.00 | 5,450.00 | 5,290.00 | 5,390.00 | 5,390.00 | 1.70% | 180,413 |