BIT Computer Co., Ltd (032850.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 6,020.00 | 6,080.00 | 5,960.00 | 5,970.00 | 5,970.00 | 88,755 |
| 25 Apr 2024 | 6,110.00 | 6,110.00 | 5,970.00 | 6,000.00 | 6,000.00 | 99,943 |
| 24 Apr 2024 | 6,000.00 | 6,100.00 | 5,950.00 | 6,040.00 | 6,040.00 | 189,475 |
| 23 Apr 2024 | 5,930.00 | 6,010.00 | 5,890.00 | 5,930.00 | 5,930.00 | 103,234 |
| 22 Apr 2024 | 5,880.00 | 6,020.00 | 5,860.00 | 5,970.00 | 5,970.00 | 139,219 |
| 19 Apr 2024 | 5,920.00 | 6,040.00 | 5,720.00 | 5,860.00 | 5,860.00 | 162,279 |
| 18 Apr 2024 | 5,770.00 | 6,020.00 | 5,770.00 | 5,950.00 | 5,950.00 | 157,733 |
| 17 Apr 2024 | 5,990.00 | 6,030.00 | 5,800.00 | 5,800.00 | 5,800.00 | 225,471 |
| 16 Apr 2024 | 5,850.00 | 6,090.00 | 5,680.00 | 6,090.00 | 6,090.00 | 462,227 |
| 15 Apr 2024 | 5,900.00 | 5,930.00 | 5,720.00 | 5,790.00 | 5,790.00 | 245,103 |
| 12 Apr 2024 | 5,930.00 | 6,030.00 | 5,800.00 | 5,940.00 | 5,940.00 | 288,427 |
| 11 Apr 2024 | 5,920.00 | 6,770.00 | 5,920.00 | 5,930.00 | 5,930.00 | 3,612,549 |
| 09 Apr 2024 | 5,940.00 | 6,010.00 | 5,850.00 | 5,850.00 | 5,850.00 | 130,445 |
| 08 Apr 2024 | 6,050.00 | 6,110.00 | 5,890.00 | 5,930.00 | 5,930.00 | 191,476 |
| 05 Apr 2024 | 6,120.00 | 6,250.00 | 6,010.00 | 6,070.00 | 6,070.00 | 178,595 |
| 04 Apr 2024 | 6,320.00 | 6,320.00 | 6,180.00 | 6,180.00 | 6,180.00 | 194,159 |
| 03 Apr 2024 | 6,260.00 | 6,690.00 | 6,200.00 | 6,320.00 | 6,320.00 | 918,140 |
| 02 Apr 2024 | 6,500.00 | 6,520.00 | 6,290.00 | 6,360.00 | 6,360.00 | 179,399 |
| 01 Apr 2024 | 6,370.00 | 6,560.00 | 6,310.00 | 6,520.00 | 6,520.00 | 275,384 |
| 29 Mar 2024 | 6,290.00 | 6,380.00 | 6,230.00 | 6,270.00 | 6,270.00 | 120,178 |
| 28 Mar 2024 | 6,350.00 | 6,370.00 | 6,240.00 | 6,260.00 | 6,260.00 | 123,698 |
| 27 Mar 2024 | 6,460.00 | 6,510.00 | 6,310.00 | 6,310.00 | 6,310.00 | 176,820 |
| 26 Mar 2024 | 6,380.00 | 6,600.00 | 6,310.00 | 6,490.00 | 6,490.00 | 175,890 |
| 25 Mar 2024 | 6,470.00 | 6,530.00 | 6,300.00 | 6,400.00 | 6,400.00 | 230,109 |
| 22 Mar 2024 | 6,590.00 | 6,600.00 | 6,450.00 | 6,520.00 | 6,520.00 | 168,938 |
| 21 Mar 2024 | 6,610.00 | 6,710.00 | 6,510.00 | 6,540.00 | 6,540.00 | 216,403 |
| 20 Mar 2024 | 6,650.00 | 6,700.00 | 6,490.00 | 6,580.00 | 6,580.00 | 179,696 |
| 19 Mar 2024 | 6,780.00 | 6,810.00 | 6,500.00 | 6,580.00 | 6,580.00 | 282,986 |
| 18 Mar 2024 | 6,910.00 | 7,070.00 | 6,700.00 | 6,710.00 | 6,710.00 | 356,088 |
| 15 Mar 2024 | 6,900.00 | 7,110.00 | 6,750.00 | 6,900.00 | 6,900.00 | 360,756 |
| 14 Mar 2024 | 7,110.00 | 7,220.00 | 6,890.00 | 6,900.00 | 6,900.00 | 385,100 |
| 13 Mar 2024 | 7,240.00 | 7,340.00 | 7,000.00 | 7,140.00 | 7,140.00 | 452,655 |
| 12 Mar 2024 | 6,910.00 | 7,600.00 | 6,910.00 | 7,190.00 | 7,190.00 | 2,061,988 |
| 11 Mar 2024 | 7,020.00 | 7,200.00 | 6,890.00 | 6,950.00 | 6,950.00 | 301,677 |
| 08 Mar 2024 | 7,100.00 | 7,240.00 | 6,960.00 | 7,120.00 | 7,120.00 | 535,664 |
| 07 Mar 2024 | 7,530.00 | 7,560.00 | 7,150.00 | 7,150.00 | 7,150.00 | 812,331 |
| 06 Mar 2024 | 7,200.00 | 8,290.00 | 7,030.00 | 7,660.00 | 7,660.00 | 6,583,648 |
| 05 Mar 2024 | 7,640.00 | 7,800.00 | 7,170.00 | 7,270.00 | 7,270.00 | 1,616,553 |
| 04 Mar 2024 | 6,960.00 | 7,130.00 | 6,930.00 | 7,090.00 | 7,090.00 | 603,715 |
| 29 Feb 2024 | 7,060.00 | 7,190.00 | 6,830.00 | 6,880.00 | 6,880.00 | 480,576 |
| 28 Feb 2024 | 7,110.00 | 7,200.00 | 6,970.00 | 7,120.00 | 7,120.00 | 504,339 |
| 27 Feb 2024 | 7,750.00 | 7,830.00 | 7,130.00 | 7,200.00 | 7,200.00 | 1,103,534 |
| 26 Feb 2024 | 8,350.00 | 8,510.00 | 7,690.00 | 7,730.00 | 7,730.00 | 1,956,540 |
| 23 Feb 2024 | 7,800.00 | 9,050.00 | 7,720.00 | 8,310.00 | 8,310.00 | 12,191,530 |
| 22 Feb 2024 | 8,310.00 | 8,390.00 | 7,810.00 | 7,850.00 | 7,850.00 | 2,274,218 |
| 21 Feb 2024 | 8,350.00 | 8,980.00 | 8,030.00 | 8,060.00 | 8,060.00 | 4,444,884 |
| 20 Feb 2024 | 8,570.00 | 8,800.00 | 8,040.00 | 8,260.00 | 8,260.00 | 3,103,261 |
| 19 Feb 2024 | 9,000.00 | 9,290.00 | 8,130.00 | 8,450.00 | 8,450.00 | 12,866,770 |
| 16 Feb 2024 | 7,630.00 | 8,800.00 | 7,580.00 | 8,380.00 | 8,380.00 | 20,160,110 |
| 15 Feb 2024 | 7,070.00 | 7,640.00 | 6,980.00 | 7,350.00 | 7,350.00 | 5,157,617 |
| 14 Feb 2024 | 6,790.00 | 7,110.00 | 6,750.00 | 7,020.00 | 7,020.00 | 1,020,655 |
| 13 Feb 2024 | 6,900.00 | 7,110.00 | 6,710.00 | 6,930.00 | 6,930.00 | 1,397,105 |
| 08 Feb 2024 | 6,670.00 | 6,950.00 | 6,640.00 | 6,910.00 | 6,910.00 | 1,484,994 |
| 07 Feb 2024 | 6,890.00 | 6,940.00 | 6,690.00 | 6,770.00 | 6,770.00 | 1,017,926 |
| 06 Feb 2024 | 7,230.00 | 7,310.00 | 6,730.00 | 7,020.00 | 7,020.00 | 2,036,100 |
| 05 Feb 2024 | 8,050.00 | 8,090.00 | 7,300.00 | 7,330.00 | 7,330.00 | 2,520,084 |
| 02 Feb 2024 | 8,120.00 | 8,480.00 | 8,030.00 | 8,130.00 | 8,130.00 | 4,316,429 |
| 01 Feb 2024 | 8,040.00 | 9,550.00 | 7,910.00 | 8,280.00 | 8,280.00 | 41,458,950 |
| 31 Jan 2024 | 7,440.00 | 7,940.00 | 7,200.00 | 7,350.00 | 7,350.00 | 11,903,860 |
| 30 Jan 2024 | 6,160.00 | 7,880.00 | 6,160.00 | 7,760.00 | 7,760.00 | 30,183,220 |
| 29 Jan 2024 | 6,370.00 | 6,440.00 | 6,070.00 | 6,160.00 | 6,160.00 | 466,706 |
| 26 Jan 2024 | 6,590.00 | 6,820.00 | 6,360.00 | 6,370.00 | 6,370.00 | 1,497,609 |
| 25 Jan 2024 | 6,380.00 | 6,520.00 | 6,150.00 | 6,450.00 | 6,450.00 | 2,029,491 |
| 24 Jan 2024 | 6,080.00 | 7,060.00 | 6,000.00 | 6,570.00 | 6,570.00 | 9,445,409 |
| 23 Jan 2024 | 6,060.00 | 6,090.00 | 5,890.00 | 5,970.00 | 5,970.00 | 85,884 |
| 22 Jan 2024 | 5,940.00 | 6,110.00 | 5,900.00 | 5,950.00 | 5,950.00 | 120,059 |
| 19 Jan 2024 | 5,820.00 | 6,010.00 | 5,820.00 | 5,890.00 | 5,890.00 | 93,757 |
| 18 Jan 2024 | 5,740.00 | 5,930.00 | 5,680.00 | 5,820.00 | 5,820.00 | 96,157 |
| 17 Jan 2024 | 5,970.00 | 5,980.00 | 5,720.00 | 5,740.00 | 5,740.00 | 105,699 |
| 16 Jan 2024 | 5,930.00 | 6,040.00 | 5,890.00 | 5,950.00 | 5,950.00 | 79,108 |
| 15 Jan 2024 | 6,080.00 | 6,170.00 | 5,910.00 | 5,960.00 | 5,960.00 | 111,249 |
| 12 Jan 2024 | 6,300.00 | 6,320.00 | 6,040.00 | 6,080.00 | 6,080.00 | 158,999 |
| 11 Jan 2024 | 6,210.00 | 6,320.00 | 6,150.00 | 6,280.00 | 6,280.00 | 170,502 |
| 10 Jan 2024 | 6,280.00 | 6,290.00 | 6,190.00 | 6,210.00 | 6,210.00 | 143,831 |
| 09 Jan 2024 | 6,180.00 | 6,280.00 | 6,120.00 | 6,260.00 | 6,260.00 | 217,786 |
| 08 Jan 2024 | 6,170.00 | 6,250.00 | 6,000.00 | 6,180.00 | 6,180.00 | 430,843 |
| 05 Jan 2024 | 5,890.00 | 6,030.00 | 5,870.00 | 6,000.00 | 6,000.00 | 112,745 |
| 04 Jan 2024 | 6,000.00 | 6,050.00 | 5,890.00 | 5,890.00 | 5,890.00 | 120,707 |
| 03 Jan 2024 | 5,970.00 | 6,150.00 | 5,880.00 | 6,000.00 | 6,000.00 | 177,183 |
| 02 Jan 2024 | 5,850.00 | 6,000.00 | 5,850.00 | 5,960.00 | 5,960.00 | 101,662 |
| 28 Dec 2023 | 5,870.00 | 5,900.00 | 5,770.00 | 5,870.00 | 5,870.00 | 85,908 |
| 27 Dec 2023 | 5,820.00 | 5,920.00 | 5,800.00 | 5,870.00 | 5,870.00 | 82,570 |
| 27 Dec 2023 | 62 Dividend | |||||
| 26 Dec 2023 | 5,950.00 | 6,000.00 | 5,850.00 | 5,850.00 | 5,788.00 | 90,305 |
| 22 Dec 2023 | 5,990.00 | 5,990.00 | 5,870.00 | 5,930.00 | 5,867.15 | 102,037 |
| 21 Dec 2023 | 6,010.00 | 6,050.00 | 5,850.00 | 5,920.00 | 5,857.26 | 166,162 |
| 20 Dec 2023 | 6,030.00 | 6,170.00 | 6,010.00 | 6,020.00 | 5,956.20 | 194,057 |
| 19 Dec 2023 | 6,000.00 | 6,080.00 | 5,950.00 | 6,030.00 | 5,966.09 | 134,817 |
| 18 Dec 2023 | 6,000.00 | 6,090.00 | 5,910.00 | 6,000.00 | 5,936.41 | 160,754 |
| 15 Dec 2023 | 6,410.00 | 6,420.00 | 6,000.00 | 6,000.00 | 5,936.41 | 532,173 |
| 14 Dec 2023 | 6,290.00 | 6,450.00 | 6,170.00 | 6,380.00 | 6,312.38 | 529,899 |
| 13 Dec 2023 | 6,190.00 | 6,730.00 | 6,140.00 | 6,160.00 | 6,094.71 | 2,748,461 |
| 12 Dec 2023 | 6,000.00 | 6,420.00 | 5,940.00 | 6,240.00 | 6,173.87 | 968,742 |
| 11 Dec 2023 | 6,110.00 | 6,300.00 | 6,000.00 | 6,020.00 | 5,956.20 | 474,776 |
| 08 Dec 2023 | 6,160.00 | 6,190.00 | 6,000.00 | 6,110.00 | 6,045.24 | 505,419 |
| 07 Dec 2023 | 6,130.00 | 6,680.00 | 5,980.00 | 6,160.00 | 6,094.71 | 3,870,616 |
| 06 Dec 2023 | 6,070.00 | 6,230.00 | 5,960.00 | 6,130.00 | 6,065.03 | 483,965 |
| 05 Dec 2023 | 5,840.00 | 6,440.00 | 5,810.00 | 6,110.00 | 6,045.24 | 2,028,676 |
| 04 Dec 2023 | 5,890.00 | 6,180.00 | 5,650.00 | 5,840.00 | 5,778.11 | 1,170,367 |
| 01 Dec 2023 | 5,510.00 | 6,490.00 | 5,470.00 | 6,000.00 | 5,936.41 | 3,572,017 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.