BIT Computer Co., Ltd (KOSDAQ:032850)
South Korea · Delayed Price · Currency is KRW 5,570.00
+150.00 (2.77%)
At close: Mar 20, 2026
BIT Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 5,450.00 | 5,600.00 | 5,410.00 | 5,570.00 | 5,570.00 | 2.77% | 164,752 |
| Mar 19, 2026 | 5,550.00 | 5,560.00 | 5,400.00 | 5,420.00 | 5,420.00 | -2.69% | 95,816 |
| Mar 18, 2026 | 5,540.00 | 5,590.00 | 5,480.00 | 5,570.00 | 5,570.00 | 1.09% | 172,949 |
| Mar 17, 2026 | 5,630.00 | 5,660.00 | 5,500.00 | 5,510.00 | 5,510.00 | -1.78% | 145,520 |
| Mar 16, 2026 | 5,710.00 | 5,710.00 | 5,440.00 | 5,610.00 | 5,610.00 | -1.75% | 274,192 |
| Mar 13, 2026 | 5,380.00 | 5,770.00 | 5,300.00 | 5,710.00 | 5,710.00 | 4.77% | 939,902 |
| Mar 12, 2026 | 5,520.00 | 5,750.00 | 5,440.00 | 5,450.00 | 5,450.00 | -0.37% | 383,172 |
| Mar 11, 2026 | 5,130.00 | 5,540.00 | 5,130.00 | 5,470.00 | 5,470.00 | 7.25% | 250,279 |
| Mar 10, 2026 | 5,180.00 | 5,190.00 | 5,060.00 | 5,100.00 | 5,100.00 | 1.19% | 86,254 |
| Mar 9, 2026 | 5,100.00 | 5,180.00 | 5,000.00 | 5,040.00 | 5,040.00 | -4.36% | 115,574 |
| Mar 6, 2026 | 5,190.00 | 5,290.00 | 5,110.00 | 5,270.00 | 5,270.00 | 0.76% | 67,616 |
| Mar 5, 2026 | 5,290.00 | 5,360.00 | 5,090.00 | 5,230.00 | 5,230.00 | 3.98% | 178,716 |
| Mar 4, 2026 | 5,320.00 | 5,400.00 | 4,950.00 | 5,030.00 | 5,030.00 | -6.85% | 261,536 |
| Mar 3, 2026 | 5,580.00 | 5,600.00 | 5,340.00 | 5,400.00 | 5,400.00 | -4.59% | 275,240 |
| Feb 27, 2026 | 5,610.00 | 5,690.00 | 5,470.00 | 5,660.00 | 5,660.00 | 1.07% | 139,611 |
| Feb 26, 2026 | 5,630.00 | 5,700.00 | 5,560.00 | 5,600.00 | 5,600.00 | -0.53% | 148,910 |
| Feb 25, 2026 | 5,710.00 | 5,730.00 | 5,460.00 | 5,630.00 | 5,630.00 | - | 439,610 |
| Feb 24, 2026 | 5,640.00 | 5,750.00 | 5,600.00 | 5,630.00 | 5,630.00 | -0.18% | 208,026 |
| Feb 23, 2026 | 5,490.00 | 5,790.00 | 5,430.00 | 5,640.00 | 5,640.00 | 3.49% | 451,583 |
| Feb 20, 2026 | 5,400.00 | 5,480.00 | 5,390.00 | 5,450.00 | 5,450.00 | 0.74% | 153,819 |
| Feb 19, 2026 | 5,240.00 | 5,440.00 | 5,190.00 | 5,410.00 | 5,410.00 | 3.44% | 193,134 |
| Feb 13, 2026 | 5,280.00 | 5,310.00 | 5,170.00 | 5,230.00 | 5,230.00 | -0.95% | 95,002 |
| Feb 12, 2026 | 5,210.00 | 5,300.00 | 5,180.00 | 5,280.00 | 5,280.00 | 1.54% | 79,339 |
| Feb 11, 2026 | 5,250.00 | 5,270.00 | 5,140.00 | 5,200.00 | 5,200.00 | -0.76% | 132,185 |
| Feb 10, 2026 | 5,250.00 | 5,320.00 | 5,210.00 | 5,240.00 | 5,240.00 | -0.19% | 131,776 |
| Feb 9, 2026 | 5,400.00 | 5,440.00 | 5,200.00 | 5,250.00 | 5,250.00 | -0.76% | 250,788 |
| Feb 6, 2026 | 5,280.00 | 5,300.00 | 5,080.00 | 5,290.00 | 5,290.00 | -0.75% | 225,577 |
| Feb 5, 2026 | 5,510.00 | 5,560.00 | 5,300.00 | 5,330.00 | 5,330.00 | -2.20% | 275,640 |
| Feb 4, 2026 | 5,210.00 | 5,920.00 | 5,150.00 | 5,450.00 | 5,450.00 | 5.01% | 1,917,789 |
| Feb 3, 2026 | 4,925.00 | 5,220.00 | 4,925.00 | 5,190.00 | 5,190.00 | 5.92% | 371,321 |
| Feb 2, 2026 | 4,980.00 | 5,035.00 | 4,850.00 | 4,900.00 | 4,900.00 | -2.78% | 105,833 |
| Jan 30, 2026 | 5,060.00 | 5,120.00 | 4,990.00 | 5,040.00 | 5,040.00 | -0.20% | 235,256 |
| Jan 29, 2026 | 4,900.00 | 5,070.00 | 4,880.00 | 5,050.00 | 5,050.00 | 4.02% | 293,786 |
| Jan 28, 2026 | 4,825.00 | 4,900.00 | 4,750.00 | 4,855.00 | 4,855.00 | 0.73% | 128,125 |
| Jan 27, 2026 | 4,800.00 | 4,820.00 | 4,755.00 | 4,820.00 | 4,820.00 | 0.42% | 70,226 |
| Jan 26, 2026 | 4,750.00 | 4,810.00 | 4,740.00 | 4,800.00 | 4,800.00 | 1.05% | 93,273 |
| Jan 23, 2026 | 4,700.00 | 4,755.00 | 4,685.00 | 4,750.00 | 4,750.00 | 1.28% | 50,389 |
| Jan 22, 2026 | 4,690.00 | 4,710.00 | 4,640.00 | 4,690.00 | 4,690.00 | 1.08% | 65,315 |
| Jan 21, 2026 | 4,730.00 | 4,730.00 | 4,635.00 | 4,640.00 | 4,640.00 | -2.52% | 99,607 |
| Jan 20, 2026 | 4,715.00 | 4,780.00 | 4,710.00 | 4,760.00 | 4,760.00 | 3.03% | 149,576 |
| Jan 19, 2026 | 4,610.00 | 4,640.00 | 4,580.00 | 4,620.00 | 4,620.00 | 0.22% | 97,191 |
| Jan 16, 2026 | 4,625.00 | 4,660.00 | 4,610.00 | 4,610.00 | 4,610.00 | -0.32% | 35,462 |
| Jan 15, 2026 | 4,580.00 | 4,630.00 | 4,550.00 | 4,625.00 | 4,625.00 | 0.54% | 45,657 |
| Jan 14, 2026 | 4,605.00 | 4,650.00 | 4,580.00 | 4,600.00 | 4,600.00 | - | 32,517 |
| Jan 13, 2026 | 4,655.00 | 4,675.00 | 4,600.00 | 4,600.00 | 4,600.00 | -1.50% | 45,080 |
| Jan 12, 2026 | 4,660.00 | 4,720.00 | 4,645.00 | 4,670.00 | 4,670.00 | -0.11% | 34,933 |
| Jan 9, 2026 | 4,670.00 | 4,700.00 | 4,615.00 | 4,675.00 | 4,675.00 | 1.08% | 25,523 |
| Jan 8, 2026 | 4,635.00 | 4,715.00 | 4,610.00 | 4,625.00 | 4,625.00 | -0.22% | 52,306 |
| Jan 7, 2026 | 4,720.00 | 4,725.00 | 4,630.00 | 4,635.00 | 4,635.00 | -1.80% | 78,557 |
| Jan 6, 2026 | 4,730.00 | 4,750.00 | 4,685.00 | 4,720.00 | 4,720.00 | -0.11% | 49,760 |