Skip to main content
logo
BIT Computer Co., Ltd (KOSDAQ:032850)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,190.00
+290.00 (5.92%)
Feb 3, 2026, 3:30 PM KST

BIT Computer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 2, 20264,980.005,035.004,850.004,900.004,900.00-2.78%105,833
Jan 30, 20265,060.005,120.004,990.005,040.005,040.00-0.20%235,256
Jan 29, 20264,900.005,070.004,880.005,050.005,050.004.02%293,786
Jan 28, 20264,825.004,900.004,750.004,855.004,855.000.73%128,125
Jan 27, 20264,800.004,820.004,755.004,820.004,820.000.42%70,226
Jan 26, 20264,750.004,810.004,740.004,800.004,800.001.05%93,273
Jan 23, 20264,700.004,755.004,685.004,750.004,750.001.28%50,389
Jan 22, 20264,690.004,710.004,640.004,690.004,690.001.08%65,315
Jan 21, 20264,730.004,730.004,635.004,640.004,640.00-2.52%99,607
Jan 20, 20264,715.004,780.004,710.004,760.004,760.003.03%149,576
Jan 19, 20264,610.004,640.004,580.004,620.004,620.000.22%97,191
Jan 16, 20264,625.004,660.004,610.004,610.004,610.00-0.32%35,462
Jan 15, 20264,580.004,630.004,550.004,625.004,625.000.54%45,657
Jan 14, 20264,605.004,650.004,580.004,600.004,600.00-32,517
Jan 13, 20264,655.004,675.004,600.004,600.004,600.00-1.50%45,080
Jan 12, 20264,660.004,720.004,645.004,670.004,670.00-0.11%34,933
Jan 9, 20264,670.004,700.004,615.004,675.004,675.001.08%25,523
Jan 8, 20264,635.004,715.004,610.004,625.004,625.00-0.22%52,306
Jan 7, 20264,720.004,725.004,630.004,635.004,635.00-1.80%78,557
Jan 6, 20264,730.004,750.004,685.004,720.004,720.00-0.11%49,760
Jan 5, 20264,750.004,765.004,710.004,725.004,725.00-0.32%41,015
Jan 2, 20264,710.004,780.004,710.004,740.004,740.000.74%44,026
Dec 30, 20254,735.004,750.004,695.004,705.004,705.000.11%33,419
Dec 29, 20254,700.004,750.004,700.004,700.004,700.00-0.32%47,508
Dec 26, 20254,780.004,780.004,715.004,715.004,649.00-0.84%43,455
Dec 24, 20254,850.004,885.004,720.004,755.004,688.44-1.65%35,844
Dec 23, 20254,875.004,885.004,835.004,835.004,767.32-0.82%36,457
Dec 22, 20254,870.004,890.004,825.004,875.004,806.760.21%51,492
Dec 19, 20254,810.004,865.004,780.004,865.004,796.901.46%20,984
Dec 18, 20254,835.004,865.004,795.004,795.004,727.88-1.03%40,399
Dec 17, 20254,860.004,875.004,830.004,845.004,777.18-30,324
Dec 16, 20254,920.004,945.004,830.004,845.004,777.18-1.52%21,567
Dec 15, 20254,900.004,950.004,770.004,920.004,851.130.31%60,418
Dec 12, 20254,925.004,930.004,870.004,905.004,836.34-0.20%34,523
Dec 11, 20254,900.004,940.004,870.004,915.004,846.201.13%44,720
Dec 10, 20254,830.004,905.004,830.004,860.004,791.970.31%44,652
Dec 9, 20254,845.004,875.004,820.004,845.004,777.18-23,933
Dec 8, 20254,880.004,910.004,830.004,845.004,777.18-0.72%23,187
Dec 5, 20254,870.004,885.004,810.004,880.004,811.690.31%31,844
Dec 4, 20254,940.004,960.004,865.004,865.004,796.90-0.92%42,316
Dec 3, 20254,950.004,970.004,845.004,910.004,841.271.34%81,141
Dec 2, 20254,855.004,870.004,790.004,845.004,777.18-0.41%48,478
Dec 1, 20254,900.004,950.004,845.004,865.004,796.900.21%49,319
Nov 28, 20254,780.004,880.004,770.004,855.004,787.041.57%45,850
Nov 27, 20254,800.004,815.004,755.004,780.004,713.09-0.42%11,393
Nov 26, 20254,740.004,805.004,740.004,800.004,732.812.02%54,411
Nov 25, 20254,820.004,845.004,685.004,705.004,639.14-1.77%84,771
Nov 24, 20254,800.004,890.004,780.004,790.004,722.950.31%47,869
Nov 21, 20254,790.004,855.004,710.004,775.004,708.16-0.52%47,877
Nov 20, 20254,750.004,825.004,750.004,800.004,732.811.80%67,745