BIT Computer Co., Ltd (KOSDAQ:032850)
South Korea · Delayed Price · Currency is KRW 5,220.00
-50.00 (-0.95%)
May 7, 2026, 11:49 AM KST
BIT Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 5,430.00 | 5,450.00 | 5,270.00 | 5,270.00 | 5,270.00 | -2.95% | 270,588 |
| May 4, 2026 | 5,510.00 | 5,520.00 | 5,400.00 | 5,430.00 | 5,430.00 | -1.09% | 295,897 |
| Apr 30, 2026 | 5,800.00 | 5,830.00 | 5,470.00 | 5,490.00 | 5,490.00 | -3.35% | 856,138 |
| Apr 29, 2026 | 5,590.00 | 5,690.00 | 5,510.00 | 5,680.00 | 5,680.00 | 2.34% | 536,242 |
| Apr 28, 2026 | 5,450.00 | 5,590.00 | 5,400.00 | 5,550.00 | 5,550.00 | 2.21% | 275,692 |
| Apr 27, 2026 | 5,380.00 | 5,450.00 | 5,330.00 | 5,430.00 | 5,430.00 | 1.50% | 181,702 |
| Apr 24, 2026 | 5,250.00 | 5,390.00 | 5,230.00 | 5,350.00 | 5,350.00 | 2.10% | 124,801 |
| Apr 23, 2026 | 5,310.00 | 5,320.00 | 5,200.00 | 5,240.00 | 5,240.00 | -1.32% | 123,695 |
| Apr 22, 2026 | 5,200.00 | 5,320.00 | 5,100.00 | 5,310.00 | 5,310.00 | 2.12% | 197,463 |
| Apr 21, 2026 | 5,310.00 | 5,310.00 | 5,190.00 | 5,200.00 | 5,200.00 | -1.70% | 227,708 |
| Apr 20, 2026 | 5,340.00 | 5,500.00 | 5,280.00 | 5,290.00 | 5,290.00 | -1.49% | 321,550 |
| Apr 17, 2026 | 5,400.00 | 5,400.00 | 5,280.00 | 5,370.00 | 5,370.00 | - | 161,173 |
| Apr 16, 2026 | 5,390.00 | 5,460.00 | 5,330.00 | 5,370.00 | 5,370.00 | 0.37% | 339,665 |
| Apr 15, 2026 | 5,410.00 | 5,440.00 | 5,310.00 | 5,350.00 | 5,350.00 | -0.37% | 286,250 |
| Apr 14, 2026 | 5,480.00 | 5,480.00 | 5,370.00 | 5,370.00 | 5,370.00 | -1.29% | 302,060 |
| Apr 13, 2026 | 5,450.00 | 5,510.00 | 5,400.00 | 5,440.00 | 5,440.00 | -0.18% | 560,135 |
| Apr 10, 2026 | 5,480.00 | 5,640.00 | 5,380.00 | 5,450.00 | 5,450.00 | -0.37% | 966,355 |
| Apr 9, 2026 | 5,460.00 | 5,690.00 | 5,310.00 | 5,470.00 | 5,470.00 | 0.74% | 939,197 |
| Apr 8, 2026 | 5,380.00 | 5,440.00 | 5,340.00 | 5,430.00 | 5,430.00 | 2.45% | 183,220 |
| Apr 7, 2026 | 5,320.00 | 5,390.00 | 5,280.00 | 5,300.00 | 5,300.00 | 0.38% | 75,266 |
| Apr 6, 2026 | 5,320.00 | 5,380.00 | 5,280.00 | 5,280.00 | 5,280.00 | -0.75% | 54,433 |
| Apr 3, 2026 | 5,270.00 | 5,370.00 | 5,230.00 | 5,320.00 | 5,320.00 | 2.11% | 67,369 |
| Apr 2, 2026 | 5,440.00 | 5,440.00 | 5,210.00 | 5,210.00 | 5,210.00 | -3.52% | 98,652 |
| Apr 1, 2026 | 5,230.00 | 5,440.00 | 5,230.00 | 5,400.00 | 5,400.00 | 4.85% | 115,546 |
| Mar 31, 2026 | 5,290.00 | 5,320.00 | 5,150.00 | 5,150.00 | 5,150.00 | -3.38% | 95,127 |
| Mar 30, 2026 | 5,410.00 | 5,410.00 | 5,240.00 | 5,330.00 | 5,330.00 | -1.48% | 60,562 |
| Mar 27, 2026 | 5,250.00 | 5,450.00 | 5,220.00 | 5,410.00 | 5,410.00 | 1.12% | 70,572 |
| Mar 26, 2026 | 5,400.00 | 5,430.00 | 5,310.00 | 5,350.00 | 5,350.00 | -1.29% | 90,036 |
| Mar 25, 2026 | 5,350.00 | 5,430.00 | 5,350.00 | 5,420.00 | 5,420.00 | 1.50% | 46,291 |
| Mar 24, 2026 | 5,270.00 | 5,370.00 | 5,200.00 | 5,340.00 | 5,340.00 | 3.09% | 82,908 |
| Mar 23, 2026 | 5,500.00 | 5,510.00 | 5,150.00 | 5,180.00 | 5,180.00 | -7.00% | 140,314 |
| 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 |