BIT Computer Co., Ltd (KOSDAQ:032850)
South Korea · Delayed Price · Currency is KRW 4,325.00
-160.00 (-3.57%)
Jun 2, 2026, 3:30 PM KST
BIT Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4,480.00 | 4,480.00 | 4,085.00 | 4,325.00 | 4,325.00 | -3.57% | 167,746 |
| Jun 1, 2026 | 4,420.00 | 4,580.00 | 4,355.00 | 4,485.00 | 4,485.00 | 2.75% | 164,867 |
| May 29, 2026 | 4,550.00 | 4,580.00 | 4,340.00 | 4,365.00 | 4,365.00 | -3.11% | 121,784 |
| May 28, 2026 | 4,560.00 | 4,575.00 | 4,395.00 | 4,505.00 | 4,505.00 | -1.21% | 175,207 |
| May 27, 2026 | 4,595.00 | 4,690.00 | 4,560.00 | 4,560.00 | 4,560.00 | -0.76% | 130,064 |
| May 26, 2026 | 4,750.00 | 4,790.00 | 4,590.00 | 4,595.00 | 4,595.00 | -2.34% | 105,519 |
| May 22, 2026 | 4,605.00 | 4,775.00 | 4,605.00 | 4,705.00 | 4,705.00 | 2.51% | 76,418 |
| May 21, 2026 | 4,635.00 | 4,730.00 | 4,570.00 | 4,590.00 | 4,590.00 | - | 179,511 |
| May 20, 2026 | 4,680.00 | 4,695.00 | 4,585.00 | 4,590.00 | 4,590.00 | -1.92% | 166,696 |
| May 19, 2026 | 4,840.00 | 4,890.00 | 4,650.00 | 4,680.00 | 4,680.00 | -3.01% | 248,521 |
| May 18, 2026 | 4,900.00 | 4,960.00 | 4,765.00 | 4,825.00 | 4,825.00 | -1.13% | 469,654 |
| May 15, 2026 | 5,020.00 | 5,080.00 | 4,810.00 | 4,880.00 | 4,880.00 | -2.59% | 239,072 |
| May 14, 2026 | 4,790.00 | 5,050.00 | 4,790.00 | 5,010.00 | 5,010.00 | 4.48% | 488,788 |
| May 13, 2026 | 4,945.00 | 4,945.00 | 4,795.00 | 4,795.00 | 4,795.00 | -2.64% | 168,201 |
| May 12, 2026 | 5,170.00 | 5,180.00 | 4,875.00 | 4,925.00 | 4,925.00 | -4.55% | 396,490 |
| May 11, 2026 | 5,290.00 | 5,330.00 | 5,140.00 | 5,160.00 | 5,160.00 | -2.64% | 193,118 |
| May 8, 2026 | 5,230.00 | 5,340.00 | 5,180.00 | 5,300.00 | 5,300.00 | 1.92% | 104,128 |
| May 7, 2026 | 5,270.00 | 5,290.00 | 5,160.00 | 5,200.00 | 5,200.00 | -1.33% | 136,282 |
| May 6, 2026 | 5,430.00 | 5,450.00 | 5,270.00 | 5,270.00 | 5,270.00 | -2.95% | 272,133 |
| May 4, 2026 | 5,510.00 | 5,520.00 | 5,400.00 | 5,430.00 | 5,430.00 | -1.09% | 297,330 |
| Apr 30, 2026 | 5,800.00 | 5,830.00 | 5,470.00 | 5,490.00 | 5,490.00 | -3.35% | 860,349 |
| Apr 29, 2026 | 5,590.00 | 5,690.00 | 5,510.00 | 5,680.00 | 5,680.00 | 2.34% | 629,518 |
| Apr 28, 2026 | 5,450.00 | 5,590.00 | 5,400.00 | 5,550.00 | 5,550.00 | 2.21% | 276,718 |
| Apr 27, 2026 | 5,380.00 | 5,450.00 | 5,330.00 | 5,430.00 | 5,430.00 | 1.50% | 183,140 |
| Apr 24, 2026 | 5,250.00 | 5,390.00 | 5,230.00 | 5,350.00 | 5,350.00 | 2.10% | 126,259 |
| Apr 23, 2026 | 5,310.00 | 5,320.00 | 5,200.00 | 5,240.00 | 5,240.00 | -1.32% | 125,477 |
| Apr 22, 2026 | 5,200.00 | 5,320.00 | 5,100.00 | 5,310.00 | 5,310.00 | 2.12% | 197,794 |
| 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% | 324,015 |
| Apr 17, 2026 | 5,400.00 | 5,400.00 | 5,280.00 | 5,370.00 | 5,370.00 | - | 162,820 |
| Apr 16, 2026 | 5,390.00 | 5,460.00 | 5,330.00 | 5,370.00 | 5,370.00 | 0.37% | 342,223 |
| Apr 15, 2026 | 5,410.00 | 5,440.00 | 5,310.00 | 5,350.00 | 5,350.00 | -0.37% | 287,684 |
| Apr 14, 2026 | 5,480.00 | 5,480.00 | 5,370.00 | 5,370.00 | 5,370.00 | -1.29% | 302,716 |
| Apr 13, 2026 | 5,450.00 | 5,510.00 | 5,400.00 | 5,440.00 | 5,440.00 | -0.18% | 564,444 |
| Apr 10, 2026 | 5,480.00 | 5,640.00 | 5,380.00 | 5,450.00 | 5,450.00 | -0.37% | 971,684 |
| Apr 9, 2026 | 5,460.00 | 5,690.00 | 5,310.00 | 5,470.00 | 5,470.00 | 0.74% | 946,083 |
| Apr 8, 2026 | 5,380.00 | 5,440.00 | 5,340.00 | 5,430.00 | 5,430.00 | 2.45% | 183,337 |
| Apr 7, 2026 | 5,320.00 | 5,390.00 | 5,280.00 | 5,300.00 | 5,300.00 | 0.38% | 75,269 |
| Apr 6, 2026 | 5,320.00 | 5,380.00 | 5,280.00 | 5,280.00 | 5,280.00 | -0.75% | 54,655 |
| Apr 3, 2026 | 5,270.00 | 5,370.00 | 5,230.00 | 5,320.00 | 5,320.00 | 2.11% | 67,766 |
| Apr 2, 2026 | 5,440.00 | 5,440.00 | 5,210.00 | 5,210.00 | 5,210.00 | -3.52% | 98,665 |
| Apr 1, 2026 | 5,230.00 | 5,440.00 | 5,230.00 | 5,400.00 | 5,400.00 | 4.85% | 115,560 |
| Mar 31, 2026 | 5,290.00 | 5,320.00 | 5,150.00 | 5,150.00 | 5,150.00 | -3.38% | 96,321 |
| Mar 30, 2026 | 5,410.00 | 5,410.00 | 5,240.00 | 5,330.00 | 5,330.00 | -1.48% | 60,978 |
| Mar 27, 2026 | 5,250.00 | 5,450.00 | 5,220.00 | 5,410.00 | 5,410.00 | 1.12% | 71,205 |
| Mar 26, 2026 | 5,400.00 | 5,430.00 | 5,310.00 | 5,350.00 | 5,350.00 | -1.29% | 90,437 |
| Mar 25, 2026 | 5,350.00 | 5,430.00 | 5,350.00 | 5,420.00 | 5,420.00 | 1.50% | 46,358 |
| Mar 24, 2026 | 5,270.00 | 5,370.00 | 5,200.00 | 5,340.00 | 5,340.00 | 3.09% | 83,148 |
| Mar 23, 2026 | 5,500.00 | 5,510.00 | 5,150.00 | 5,180.00 | 5,180.00 | -7.00% | 140,423 |
| Mar 20, 2026 | 5,450.00 | 5,600.00 | 5,410.00 | 5,570.00 | 5,570.00 | 2.77% | 165,033 |