BIT Computer Co., Ltd (KOSDAQ:032850)
South Korea · Delayed Price · Currency is KRW 3,800.00
-5.00 (-0.13%)
Sep 17, 2026, 10:56 AM KST
BIT Computer Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 3,825.00 | 3,825.00 | 3,750.00 | 3,815.00 | - | 0.26% | 18,739 |
| 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 |
| Aug 14, 2026 | 4,175.00 | 4,240.00 | 4,150.00 | 4,160.00 | 4,160.00 | -0.24% | 32,163 |
| Aug 13, 2026 | 4,230.00 | 4,240.00 | 4,135.00 | 4,170.00 | 4,170.00 | -1.42% | 42,933 |
| Aug 12, 2026 | 4,185.00 | 4,250.00 | 4,185.00 | 4,230.00 | 4,230.00 | 1.08% | 16,833 |
| Aug 11, 2026 | 4,140.00 | 4,270.00 | 4,140.00 | 4,185.00 | 4,185.00 | 0.12% | 48,937 |
| Aug 10, 2026 | 4,125.00 | 4,180.00 | 4,090.00 | 4,180.00 | 4,180.00 | 1.95% | 52,092 |
| Aug 7, 2026 | 4,140.00 | 4,185.00 | 4,085.00 | 4,100.00 | 4,100.00 | -0.97% | 51,486 |
| Aug 6, 2026 | 4,155.00 | 4,185.00 | 4,110.00 | 4,140.00 | 4,140.00 | 0.24% | 29,539 |
| Aug 5, 2026 | 4,055.00 | 4,160.00 | 4,045.00 | 4,130.00 | 4,130.00 | 2.10% | 40,036 |
| Aug 4, 2026 | 3,965.00 | 4,090.00 | 3,965.00 | 4,045.00 | 4,045.00 | 2.02% | 39,423 |
| Aug 3, 2026 | 3,860.00 | 4,040.00 | 3,860.00 | 3,965.00 | 3,965.00 | 0.89% | 47,434 |
| Jul 31, 2026 | 3,780.00 | 3,930.00 | 3,770.00 | 3,930.00 | 3,930.00 | 4.11% | 55,796 |
| Jul 30, 2026 | 3,505.00 | 3,830.00 | 3,505.00 | 3,775.00 | 3,775.00 | 5.89% | 102,436 |
| Jul 29, 2026 | 3,845.00 | 3,925.00 | 3,410.00 | 3,565.00 | 3,565.00 | -7.28% | 133,869 |
| Jul 28, 2026 | 3,985.00 | 3,985.00 | 3,835.00 | 3,845.00 | 3,845.00 | -3.27% | 37,107 |
| Jul 27, 2026 | 3,925.00 | 4,050.00 | 3,925.00 | 3,975.00 | 3,975.00 | 1.79% | 21,353 |
| Jul 24, 2026 | 3,920.00 | 3,960.00 | 3,905.00 | 3,905.00 | 3,905.00 | -0.38% | 26,494 |
| Jul 23, 2026 | 3,850.00 | 3,945.00 | 3,830.00 | 3,920.00 | 3,920.00 | 2.62% | 30,815 |
| Jul 22, 2026 | 3,925.00 | 3,985.00 | 3,820.00 | 3,820.00 | 3,820.00 | -2.68% | 31,587 |
| Jul 21, 2026 | 3,970.00 | 3,970.00 | 3,835.00 | 3,925.00 | 3,925.00 | 1.16% | 18,687 |
| Jul 20, 2026 | 3,970.00 | 3,990.00 | 3,870.00 | 3,880.00 | 3,880.00 | -2.27% | 25,099 |
| Jul 16, 2026 | 4,160.00 | 4,160.00 | 3,960.00 | 3,970.00 | 3,970.00 | -1.37% | 30,264 |
| Jul 15, 2026 | 3,960.00 | 4,100.00 | 3,940.00 | 4,025.00 | 4,025.00 | 2.16% | 31,629 |
| Jul 14, 2026 | 3,975.00 | 4,035.00 | 3,860.00 | 3,940.00 | 3,940.00 | -0.88% | 55,268 |
| Jul 13, 2026 | 4,130.00 | 4,220.00 | 3,975.00 | 3,975.00 | 3,975.00 | -3.52% | 115,397 |
| Jul 10, 2026 | 4,015.00 | 4,220.00 | 4,015.00 | 4,120.00 | 4,120.00 | 1.98% | 33,769 |
| Jul 9, 2026 | 4,065.00 | 4,140.00 | 3,990.00 | 4,040.00 | 4,040.00 | -0.37% | 73,139 |
| Jul 8, 2026 | 4,110.00 | 4,190.00 | 4,030.00 | 4,055.00 | 4,055.00 | -0.61% | 64,906 |