BIT Computer Co., Ltd (KOSDAQ:032850)
South Korea flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20254,655.004,680.004,550.004,570.004,570.00-1.83%96,900
Oct 29, 20254,780.004,780.004,615.004,655.004,655.00-1.90%159,569
Oct 28, 20254,715.004,790.004,715.004,745.004,745.000.64%38,390
Oct 27, 20254,700.004,745.004,680.004,715.004,715.000.32%34,131
Oct 24, 20254,750.004,765.004,695.004,700.004,700.00-0.84%42,339
Oct 23, 20254,725.004,860.004,675.004,740.004,740.000.11%149,849
Oct 22, 20254,685.004,735.004,640.004,735.004,735.000.42%53,072
Oct 21, 20254,700.004,740.004,670.004,715.004,715.000.96%59,343
Oct 20, 20254,680.004,720.004,650.004,670.004,670.00-0.32%60,004
Oct 17, 20254,700.004,760.004,680.004,685.004,685.00-1.16%119,905
Oct 16, 20254,740.004,780.004,730.004,740.004,740.00-0.42%58,471
Oct 15, 20254,730.004,770.004,730.004,760.004,760.000.63%60,542
Oct 14, 20254,735.004,785.004,725.004,730.004,730.00-0.63%54,228
Oct 13, 20254,765.004,820.004,710.004,760.004,760.00-0.63%49,883
Oct 10, 20254,805.004,840.004,790.004,790.004,790.00-0.42%55,444
Oct 2, 20254,855.004,920.004,735.004,810.004,810.00-1.13%89,491
Oct 1, 20254,905.004,930.004,835.004,865.004,865.00-0.82%45,672
Sep 30, 20254,990.004,990.004,900.004,905.004,905.00-1.70%37,956
Sep 29, 20254,955.005,040.004,955.004,990.004,990.000.71%22,723
Sep 26, 20255,040.005,040.004,945.004,955.004,955.00-1.69%68,824
Sep 25, 20255,060.005,070.005,000.005,040.005,040.00-0.40%40,556
Sep 24, 20255,110.005,130.005,040.005,060.005,060.00-1.17%55,322
Sep 23, 20255,150.005,180.005,100.005,120.005,120.00-0.58%63,459
Sep 22, 20255,150.005,170.005,120.005,150.005,150.000.59%51,923
Sep 19, 20255,150.005,180.005,110.005,120.005,120.00-0.39%58,046
Sep 18, 20255,120.005,180.005,110.005,140.005,140.000.39%42,543
Sep 17, 20255,100.005,140.005,070.005,120.005,120.00-51,199
Sep 16, 20255,140.005,160.005,120.005,120.005,120.00-0.97%32,014
Sep 15, 20255,180.005,180.005,110.005,170.005,170.00-58,462
Sep 12, 20255,160.005,180.005,120.005,170.005,170.000.19%47,059
Sep 11, 20255,170.005,170.005,120.005,160.005,160.000.19%46,702
Sep 10, 20255,140.005,160.005,120.005,150.005,150.000.59%45,484
Sep 9, 20255,130.005,180.005,110.005,120.005,120.00-0.19%43,212
Sep 8, 20255,100.005,170.005,100.005,130.005,130.000.59%43,828
Sep 5, 20255,140.005,150.005,090.005,100.005,100.00-0.58%29,187
Sep 4, 20255,070.005,140.005,070.005,130.005,130.001.38%41,925
Sep 3, 20255,070.005,110.005,050.005,060.005,060.000.60%50,558
Sep 2, 20255,050.005,070.005,030.005,030.005,030.000.20%24,065
Sep 1, 20255,060.005,060.005,010.005,020.005,020.00-0.79%61,845
Aug 29, 20255,120.005,140.005,050.005,060.005,060.00-0.59%49,907
Aug 28, 20255,120.005,160.005,080.005,090.005,090.00-54,218
Aug 27, 20255,090.005,120.005,070.005,090.005,090.00-0.20%26,457
Aug 26, 20255,080.005,150.005,080.005,100.005,100.00-31,061
Aug 25, 20255,060.005,160.005,060.005,100.005,100.001.39%51,220
Aug 22, 20255,030.005,130.005,010.005,030.005,030.000.20%58,774
Aug 21, 20255,010.005,110.005,010.005,020.005,020.00-55,800
Aug 20, 20255,060.005,105.004,965.005,020.005,020.00-1.57%115,270
Aug 19, 20255,150.005,220.005,070.005,100.005,100.00-0.97%97,796
Aug 18, 20255,220.005,260.005,130.005,150.005,150.00-1.34%101,366
Aug 14, 20255,200.005,310.005,190.005,220.005,220.000.38%102,974