BIT Computer Co., Ltd (KOSDAQ:032850)
South Korea · Delayed Price · Currency is KRW 3,830.00
+45.00 (1.19%)
Oct 30, 2026, 3:30 PM KST
BIT Computer Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3,785.00 | 3,880.00 | 3,770.00 | 3,830.00 | 3,830.00 | 1.19% | 39,532 |
| Oct 29, 2026 | 3,955.00 | 3,955.00 | 3,785.00 | 3,785.00 | 3,785.00 | -2.57% | 30,309 |
| Oct 28, 2026 | 3,905.00 | 3,995.00 | 3,885.00 | 3,885.00 | 3,885.00 | -1.27% | 25,376 |
| Oct 27, 2026 | 3,865.00 | 3,975.00 | 3,865.00 | 3,935.00 | 3,935.00 | 0.90% | 30,546 |
| Oct 26, 2026 | 3,845.00 | 3,935.00 | 3,845.00 | 3,900.00 | 3,900.00 | 1.43% | 26,608 |
| Oct 23, 2026 | 3,920.00 | 3,920.00 | 3,820.00 | 3,845.00 | 3,845.00 | -0.65% | 30,586 |
| Oct 22, 2026 | 3,895.00 | 3,925.00 | 3,870.00 | 3,870.00 | 3,870.00 | -0.64% | 12,857 |
| Oct 21, 2026 | 3,930.00 | 3,995.00 | 3,890.00 | 3,895.00 | 3,895.00 | -0.64% | 23,333 |
| Oct 20, 2026 | 3,925.00 | 4,005.00 | 3,915.00 | 3,920.00 | 3,920.00 | -0.88% | 16,021 |
| Oct 19, 2026 | 3,855.00 | 3,985.00 | 3,855.00 | 3,955.00 | 3,955.00 | 1.15% | 12,234 |
| Oct 16, 2026 | 3,835.00 | 3,985.00 | 3,835.00 | 3,910.00 | 3,910.00 | 1.96% | 24,405 |
| Oct 15, 2026 | 3,790.00 | 4,000.00 | 3,790.00 | 3,835.00 | 3,835.00 | -1.16% | 46,036 |
| Oct 14, 2026 | 3,790.00 | 3,990.00 | 3,790.00 | 3,880.00 | 3,880.00 | 1.17% | 17,896 |
| Oct 13, 2026 | 3,815.00 | 3,865.00 | 3,770.00 | 3,835.00 | 3,835.00 | 0.26% | 45,942 |
| Oct 12, 2026 | 3,890.00 | 3,950.00 | 3,750.00 | 3,825.00 | 3,825.00 | -1.67% | 110,348 |
| Oct 8, 2026 | 3,960.00 | 4,015.00 | 3,880.00 | 3,890.00 | 3,890.00 | -2.14% | 64,982 |
| Oct 7, 2026 | 4,085.00 | 4,130.00 | 3,975.00 | 3,975.00 | 3,975.00 | -2.45% | 65,166 |
| Oct 6, 2026 | 4,175.00 | 4,200.00 | 4,065.00 | 4,075.00 | 4,075.00 | -2.40% | 69,824 |
| Oct 2, 2026 | 4,185.00 | 4,185.00 | 4,120.00 | 4,175.00 | 4,175.00 | 0.36% | 34,216 |
| Oct 1, 2026 | 4,160.00 | 4,200.00 | 4,080.00 | 4,160.00 | 4,160.00 | -0.36% | 42,220 |
| Sep 30, 2026 | 4,190.00 | 4,220.00 | 4,095.00 | 4,175.00 | 4,175.00 | 0.97% | 52,420 |
| Sep 29, 2026 | 4,230.00 | 4,230.00 | 4,110.00 | 4,135.00 | 4,135.00 | -2.13% | 63,503 |
| Sep 28, 2026 | 4,045.00 | 4,350.00 | 4,045.00 | 4,225.00 | 4,225.00 | 4.97% | 125,441 |
| Sep 23, 2026 | 4,140.00 | 4,175.00 | 4,025.00 | 4,025.00 | 4,025.00 | -2.90% | 27,013 |
| Sep 22, 2026 | 4,270.00 | 4,270.00 | 4,135.00 | 4,145.00 | 4,145.00 | -0.48% | 51,449 |
| Sep 21, 2026 | 4,185.00 | 4,315.00 | 4,147.00 | 4,165.00 | 4,165.00 | 0.36% | 120,787 |
| Sep 18, 2026 | 3,990.00 | 4,250.00 | 3,990.00 | 4,150.00 | 4,150.00 | 7.51% | 247,802 |
| Sep 17, 2026 | 3,825.00 | 3,895.00 | 3,750.00 | 3,860.00 | 3,860.00 | 1.45% | 44,724 |
| Sep 16, 2026 | 3,860.00 | 3,860.00 | 3,785.00 | 3,805.00 | 3,805.00 | -1.17% | 18,013 |
| Sep 15, 2026 | 3,855.00 | 3,905.00 | 3,800.00 | 3,850.00 | 3,850.00 | -0.13% | 54,947 |
| Sep 14, 2026 | 3,790.00 | 3,900.00 | 3,750.00 | 3,855.00 | 3,855.00 | 1.72% | 29,626 |
| Sep 11, 2026 | 3,765.00 | 3,820.00 | 3,710.00 | 3,790.00 | 3,790.00 | 0.53% | 17,996 |
| Sep 10, 2026 | 3,870.00 | 3,870.00 | 3,740.00 | 3,770.00 | 3,770.00 | -1.57% | 28,602 |
| Sep 9, 2026 | 3,740.00 | 4,110.00 | 3,735.00 | 3,830.00 | 3,830.00 | 1.73% | 170,981 |
| Sep 8, 2026 | 3,790.00 | 3,840.00 | 3,765.00 | 3,765.00 | 3,765.00 | -1.44% | 26,040 |
| Sep 7, 2026 | 3,775.00 | 3,830.00 | 3,765.00 | 3,820.00 | 3,820.00 | 1.19% | 19,282 |
| Sep 4, 2026 | 3,790.00 | 3,845.00 | 3,750.00 | 3,775.00 | 3,775.00 | -0.40% | 17,455 |
| Sep 3, 2026 | 3,860.00 | 3,875.00 | 3,790.00 | 3,790.00 | 3,790.00 | -1.81% | 22,385 |
| Sep 2, 2026 | 3,965.00 | 3,965.00 | 3,855.00 | 3,860.00 | 3,860.00 | -2.15% | 15,144 |
| Sep 1, 2026 | 3,995.00 | 3,995.00 | 3,905.00 | 3,945.00 | 3,945.00 | -1.38% | 24,825 |
| Aug 31, 2026 | 4,015.00 | 4,015.00 | 3,925.00 | 4,000.00 | 4,000.00 | -0.37% | 19,647 |
| Aug 28, 2026 | 3,920.00 | 4,075.00 | 3,905.00 | 4,015.00 | 4,015.00 | 2.42% | 35,319 |
| Aug 27, 2026 | 4,010.00 | 4,025.00 | 3,920.00 | 3,920.00 | 3,920.00 | -2.49% | 30,999 |
| Aug 26, 2026 | 4,010.00 | 4,075.00 | 3,985.00 | 4,020.00 | 4,020.00 | 0.63% | 7,861 |
| Aug 25, 2026 | 3,960.00 | 4,080.00 | 3,910.00 | 3,995.00 | 3,995.00 | 0.13% | 28,604 |
| Aug 24, 2026 | 3,980.00 | 4,055.00 | 3,970.00 | 3,990.00 | 3,990.00 | 0.38% | 21,690 |
| Aug 21, 2026 | 4,100.00 | 4,100.00 | 3,970.00 | 3,975.00 | 3,975.00 | -2.33% | 38,998 |
| Aug 20, 2026 | 4,050.00 | 4,130.00 | 4,050.00 | 4,070.00 | 4,070.00 | 0.99% | 15,545 |
| Aug 19, 2026 | 4,015.00 | 4,115.00 | 4,015.00 | 4,030.00 | 4,030.00 | -0.98% | 22,136 |
| Aug 18, 2026 | 4,130.00 | 4,135.00 | 4,050.00 | 4,070.00 | 4,070.00 | -2.16% | 48,887 |