BIT Computer Co., Ltd (KOSDAQ:032850)
South Korea · Delayed Price · Currency is KRW 4,880.00
+15.00 (0.31%)
At close: Dec 5, 2025
BIT Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4,870.00 | 4,885.00 | 4,810.00 | 4,880.00 | 4,880.00 | 0.31% | 31,844 |
| Dec 4, 2025 | 4,940.00 | 4,960.00 | 4,865.00 | 4,865.00 | 4,865.00 | -0.92% | 41,457 |
| Dec 3, 2025 | 4,950.00 | 4,970.00 | 4,845.00 | 4,910.00 | 4,910.00 | 1.34% | 81,077 |
| Dec 2, 2025 | 4,855.00 | 4,870.00 | 4,790.00 | 4,845.00 | 4,845.00 | -0.41% | 48,431 |
| Dec 1, 2025 | 4,900.00 | 4,950.00 | 4,845.00 | 4,865.00 | 4,865.00 | 0.21% | 48,918 |
| Nov 28, 2025 | 4,780.00 | 4,880.00 | 4,770.00 | 4,855.00 | 4,855.00 | 1.57% | 45,850 |
| Nov 27, 2025 | 4,800.00 | 4,815.00 | 4,755.00 | 4,780.00 | 4,780.00 | -0.42% | 11,393 |
| Nov 26, 2025 | 4,740.00 | 4,805.00 | 4,740.00 | 4,800.00 | 4,800.00 | 2.02% | 54,286 |
| Nov 25, 2025 | 4,820.00 | 4,845.00 | 4,685.00 | 4,705.00 | 4,705.00 | -1.77% | 84,771 |
| Nov 24, 2025 | 4,800.00 | 4,890.00 | 4,780.00 | 4,790.00 | 4,790.00 | 0.31% | 47,541 |
| Nov 21, 2025 | 4,790.00 | 4,855.00 | 4,710.00 | 4,775.00 | 4,775.00 | -0.52% | 47,834 |
| Nov 20, 2025 | 4,750.00 | 4,825.00 | 4,750.00 | 4,800.00 | 4,800.00 | 1.80% | 67,745 |
| Nov 19, 2025 | 4,800.00 | 4,800.00 | 4,705.00 | 4,715.00 | 4,715.00 | -0.53% | 56,850 |
| Nov 18, 2025 | 4,770.00 | 4,810.00 | 4,700.00 | 4,740.00 | 4,740.00 | -1.25% | 96,151 |
| Nov 17, 2025 | 4,835.00 | 4,835.00 | 4,770.00 | 4,800.00 | 4,800.00 | -0.21% | 38,589 |
| Nov 14, 2025 | 4,860.00 | 4,955.00 | 4,810.00 | 4,810.00 | 4,810.00 | -1.54% | 109,038 |
| Nov 13, 2025 | 4,880.00 | 4,930.00 | 4,855.00 | 4,885.00 | 4,885.00 | 0.41% | 64,893 |
| Nov 12, 2025 | 4,940.00 | 4,940.00 | 4,845.00 | 4,865.00 | 4,865.00 | 0.21% | 101,394 |
| Nov 11, 2025 | 4,820.00 | 5,000.00 | 4,790.00 | 4,855.00 | 4,855.00 | - | 267,166 |
| Nov 10, 2025 | 4,830.00 | 4,975.00 | 4,825.00 | 4,855.00 | 4,855.00 | 1.89% | 206,060 |
| Nov 7, 2025 | 4,810.00 | 4,860.00 | 4,720.00 | 4,765.00 | 4,765.00 | -1.45% | 113,917 |
| Nov 6, 2025 | 4,730.00 | 4,905.00 | 4,730.00 | 4,835.00 | 4,835.00 | 2.33% | 93,686 |
| Nov 5, 2025 | 4,750.00 | 4,770.00 | 4,650.00 | 4,725.00 | 4,725.00 | -1.15% | 87,694 |
| Nov 4, 2025 | 4,705.00 | 4,840.00 | 4,705.00 | 4,780.00 | 4,780.00 | 0.84% | 81,835 |
| Nov 3, 2025 | 4,750.00 | 4,765.00 | 4,700.00 | 4,740.00 | 4,740.00 | -0.21% | 110,231 |
| Oct 31, 2025 | 4,580.00 | 4,800.00 | 4,560.00 | 4,750.00 | 4,750.00 | 3.94% | 138,173 |
| 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 |