Skip to main content
logo
BIT Computer Co., Ltd (KOSDAQ:032850)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,990.00
+15.00 (0.38%)
Aug 24, 2026, 3:30 PM KST

BIT Computer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 20263,980.004,055.003,970.003,995.00-0.50%19,507
Aug 21, 20264,100.004,100.003,970.003,975.003,975.00-2.33%38,998
Aug 20, 20264,050.004,130.004,050.004,070.004,070.000.99%15,545
Aug 19, 20264,015.004,115.004,015.004,030.004,030.00-0.98%22,136
Aug 18, 20264,130.004,135.004,050.004,070.004,070.00-2.16%48,887
Aug 14, 20264,175.004,240.004,150.004,160.004,160.00-0.24%32,163
Aug 13, 20264,230.004,240.004,135.004,170.004,170.00-1.42%42,933
Aug 12, 20264,185.004,250.004,185.004,230.004,230.001.08%16,833
Aug 11, 20264,140.004,270.004,140.004,185.004,185.000.12%48,937
Aug 10, 20264,125.004,180.004,090.004,180.004,180.001.95%52,092
Aug 7, 20264,140.004,185.004,085.004,100.004,100.00-0.97%51,486
Aug 6, 20264,155.004,185.004,110.004,140.004,140.000.24%29,539
Aug 5, 20264,055.004,160.004,045.004,130.004,130.002.10%40,036
Aug 4, 20263,965.004,090.003,965.004,045.004,045.002.02%39,423
Aug 3, 20263,860.004,040.003,860.003,965.003,965.000.89%47,434
Jul 31, 20263,780.003,930.003,770.003,930.003,930.004.11%55,796
Jul 30, 20263,505.003,830.003,505.003,775.003,775.005.89%102,436
Jul 29, 20263,845.003,925.003,410.003,565.003,565.00-7.28%133,869
Jul 28, 20263,985.003,985.003,835.003,845.003,845.00-3.27%37,107
Jul 27, 20263,925.004,050.003,925.003,975.003,975.001.79%21,353
Jul 24, 20263,920.003,960.003,905.003,905.003,905.00-0.38%26,494
Jul 23, 20263,850.003,945.003,830.003,920.003,920.002.62%30,815
Jul 22, 20263,925.003,985.003,820.003,820.003,820.00-2.68%31,587
Jul 21, 20263,970.003,970.003,835.003,925.003,925.001.16%18,687
Jul 20, 20263,970.003,990.003,870.003,880.003,880.00-2.27%25,099
Jul 16, 20264,160.004,160.003,960.003,970.003,970.00-1.37%30,264
Jul 15, 20263,960.004,100.003,940.004,025.004,025.002.16%31,629
Jul 14, 20263,975.004,035.003,860.003,940.003,940.00-0.88%55,268
Jul 13, 20264,130.004,220.003,975.003,975.003,975.00-3.52%115,397
Jul 10, 20264,015.004,220.004,015.004,120.004,120.001.98%33,769
Jul 9, 20264,065.004,140.003,990.004,040.004,040.00-0.37%73,139
Jul 8, 20264,110.004,190.004,030.004,055.004,055.00-0.61%64,906
Jul 7, 20264,110.004,260.004,065.004,080.004,080.00-1.69%63,606
Jul 6, 20264,220.004,220.004,100.004,150.004,150.000.73%33,288
Jul 3, 20264,125.004,160.004,005.004,120.004,120.001.73%37,767
Jul 2, 20264,100.004,150.004,050.004,050.004,050.00-1.58%56,376
Jul 1, 20264,150.004,185.003,990.004,115.004,115.003.26%41,607
Jun 30, 20264,140.004,145.003,980.003,985.003,985.00-1.73%38,082
Jun 29, 20263,665.004,055.003,665.004,055.004,055.009.74%78,640
Jun 26, 20263,950.003,950.003,695.003,695.003,695.00-4.40%77,979
Jun 25, 20263,870.003,965.003,860.003,865.003,865.00-0.26%48,918
Jun 24, 20263,785.003,970.003,785.003,875.003,875.001.44%87,598
Jun 23, 20264,050.004,135.003,810.003,820.003,820.00-2.55%97,785
Jun 22, 20264,005.004,050.003,920.003,920.003,920.00-2.12%57,451
Jun 19, 20264,100.004,195.003,955.004,005.004,005.00-3.49%97,073
Jun 18, 20264,260.004,260.004,130.004,150.004,150.00-2.58%21,435
Jun 17, 20264,275.004,300.004,220.004,260.004,260.00-0.35%44,491
Jun 16, 20264,335.004,355.004,270.004,275.004,275.000.12%34,168
Jun 15, 20264,280.004,370.004,270.004,270.004,270.000.23%57,179
Jun 12, 20264,235.004,350.004,200.004,260.004,260.001.55%29,982