Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
KOSDAQ - Delayed Quote KRW

BIT Computer Co., Ltd (032850.KQ)

Compare
4,550.00
-160.00
(-3.40%)
At close: 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20254,675.004,675.004,500.004,550.004,550.0088,507
Apr 4, 20254,535.004,720.004,485.004,710.004,710.0089,072
Apr 3, 20254,410.004,570.004,410.004,535.004,535.0038,669
Apr 2, 20254,630.004,650.004,545.004,545.004,545.0031,440
Apr 1, 20254,460.004,660.004,460.004,625.004,625.0051,331
Mar 31, 20254,545.004,565.004,440.004,465.004,465.0049,583
Mar 28, 20254,665.004,705.004,550.004,550.004,550.0082,779
Mar 27, 20254,750.004,750.004,665.004,665.004,665.0096,566
Mar 26, 20254,750.004,795.004,750.004,760.004,760.0031,141
Mar 25, 20254,845.004,870.004,760.004,760.004,760.0049,841
Mar 24, 20254,750.004,845.004,740.004,795.004,795.0039,784
Mar 21, 20254,770.004,815.004,745.004,750.004,750.0076,268
Mar 20, 20254,830.004,870.004,760.004,760.004,760.0089,529
Mar 19, 20254,845.004,875.004,815.004,825.004,825.0054,572
Mar 18, 20254,860.004,885.004,850.004,865.004,865.0054,743
Mar 17, 20254,880.004,895.004,850.004,850.004,850.0058,267
Mar 14, 20254,865.004,905.004,850.004,870.004,870.0035,935
Mar 13, 20254,860.004,910.004,850.004,850.004,850.0048,638
Mar 12, 20254,885.004,890.004,850.004,850.004,850.0034,799
Mar 11, 20254,800.004,870.004,780.004,835.004,835.0071,924
Mar 10, 20254,805.004,905.004,790.004,855.004,855.0058,897
Mar 7, 20254,835.004,875.004,800.004,800.004,800.0069,912
Mar 6, 20254,890.004,895.004,830.004,835.004,835.0086,725
Mar 5, 20254,830.004,920.004,830.004,885.004,885.0047,168
Mar 4, 20254,850.004,900.004,820.004,850.004,850.00100,577
Feb 28, 20254,950.004,970.004,855.004,875.004,875.00193,966
Feb 27, 20255,100.005,110.004,990.004,990.004,990.00185,518
Feb 26, 20254,940.005,400.004,935.005,070.005,070.003,107,418
Feb 25, 20254,975.004,990.004,915.004,915.004,915.0047,745
Feb 24, 20254,980.004,995.004,945.004,990.004,990.0043,738
Feb 21, 20255,020.005,040.004,990.004,990.004,990.0039,784
Feb 20, 20254,995.005,060.004,990.005,020.005,020.0059,287
Feb 19, 20255,010.005,040.004,990.004,990.004,990.00110,774
Feb 18, 20255,000.005,030.004,980.005,000.005,000.0064,250
Feb 17, 20254,925.005,010.004,915.004,985.004,985.0061,106
Feb 14, 20254,910.004,965.004,895.004,920.004,920.0080,216
Feb 13, 20254,795.004,915.004,750.004,885.004,885.0090,937
Feb 12, 20254,850.004,870.004,770.004,770.004,770.0063,864
Feb 11, 20254,900.004,905.004,845.004,850.004,850.0076,882
Feb 10, 20254,865.004,925.004,815.004,880.004,880.0050,079
Feb 7, 20254,980.004,980.004,850.004,860.004,860.0039,896
Feb 6, 20254,985.005,040.004,940.004,960.004,960.0077,011
Feb 5, 20254,920.004,990.004,895.004,930.004,930.0059,756
Feb 4, 20254,745.004,970.004,745.004,935.004,935.0069,678
Feb 3, 20254,840.004,840.004,715.004,745.004,745.00117,661
Jan 31, 20254,890.004,890.004,845.004,855.004,855.0042,754
Jan 24, 20254,875.004,940.004,875.004,890.004,890.0024,123
Jan 23, 20254,925.004,945.004,875.004,875.004,875.0038,149
Jan 22, 20254,885.004,955.004,885.004,930.004,930.0071,363
Jan 21, 20254,970.005,000.004,935.004,935.004,935.0019,565
Jan 20, 20255,010.005,010.004,935.004,960.004,960.0028,728
Jan 17, 20255,030.005,030.004,960.004,965.004,965.0033,668
Jan 16, 20255,010.005,040.004,985.005,030.005,030.0034,329
Jan 15, 20255,000.005,050.004,960.004,985.004,985.0042,312
Jan 14, 20254,955.005,060.004,955.004,995.004,995.0028,665
Jan 13, 20255,060.005,070.004,965.004,970.004,970.0076,213
Jan 10, 20255,110.005,130.005,020.005,070.005,070.0037,365
Jan 9, 20255,080.005,150.005,010.005,130.005,130.0096,925
Jan 8, 20255,130.005,140.005,070.005,090.005,090.0045,309
Jan 7, 20255,100.005,120.005,060.005,100.005,100.0059,520
Jan 6, 20255,020.005,150.004,980.005,110.005,110.0076,612
Jan 3, 20254,940.005,010.004,925.004,990.004,990.0086,722
Jan 2, 20254,930.004,955.004,910.004,940.004,940.0029,607
Dec 30, 20244,880.004,945.004,845.004,930.004,930.0042,757
Dec 27, 2024 63.00 Dividend
Dec 27, 20244,925.004,930.004,805.004,850.004,850.0054,875
Dec 26, 20245,000.005,080.004,950.004,960.004,897.0071,147
Dec 24, 20245,040.005,060.004,985.004,985.004,921.6846,262
Dec 23, 20245,020.005,080.004,995.005,030.004,966.1137,493
Dec 20, 20245,130.005,170.004,975.004,975.004,911.8159,860
Dec 19, 20245,080.005,180.005,000.005,130.005,064.8449,657
Dec 18, 20245,300.005,300.005,110.005,180.005,114.2166,568
Dec 17, 20245,270.005,290.005,120.005,230.005,163.5775,398
Dec 16, 20245,220.005,350.005,090.005,270.005,203.06421,276
Dec 13, 20244,945.005,040.004,945.005,010.004,946.3656,192
Dec 12, 20245,010.005,020.004,915.004,995.004,931.5662,084
Dec 11, 20244,630.005,000.004,630.004,980.004,916.75134,427
Dec 10, 20244,410.004,725.004,410.004,695.004,635.3781,686
Dec 9, 20244,700.004,700.004,405.004,410.004,353.99186,743
Dec 6, 20244,810.004,920.004,650.004,770.004,709.41100,805
Dec 5, 20245,060.005,080.004,835.004,885.004,822.9557,519
Dec 4, 20244,950.005,070.004,915.005,040.004,975.98103,216
Dec 3, 20244,940.005,130.004,940.005,050.004,985.8660,748
Dec 2, 20245,010.005,040.004,970.004,970.004,906.8743,410
Nov 29, 20245,050.005,070.004,920.005,010.004,946.3655,450
Nov 28, 20245,060.005,140.005,020.005,080.005,015.4871,490
Nov 27, 20245,040.005,090.004,970.005,060.004,995.7356,255
Nov 26, 20244,945.005,030.004,920.005,010.004,946.3653,964
Nov 25, 20244,860.004,955.004,860.004,955.004,892.0646,899
Nov 22, 20244,860.004,905.004,850.004,850.004,788.4029,722
Nov 21, 20244,905.004,925.004,670.004,850.004,788.4030,300
Nov 20, 20244,890.004,920.004,845.004,890.004,827.8953,331
Nov 19, 20244,800.004,920.004,800.004,880.004,818.0250,400
Nov 18, 20244,705.004,870.004,700.004,845.004,783.4644,987
Nov 15, 20244,610.004,755.004,585.004,720.004,660.0569,027
Nov 14, 20244,565.004,915.004,565.004,595.004,536.64375,355
Nov 13, 20244,620.004,715.004,550.004,550.004,492.21227,423
Nov 12, 20244,800.004,860.004,610.004,715.004,655.11137,962
Nov 11, 20244,965.004,990.004,790.004,810.004,748.9188,364
Nov 8, 20244,955.004,995.004,930.004,955.004,892.0624,361
Nov 7, 20244,940.004,995.004,865.004,930.004,867.3850,154
Nov 6, 20244,990.005,040.004,900.004,930.004,867.3868,665
Nov 5, 20244,935.005,010.004,935.004,985.004,921.6847,314
Nov 4, 20244,920.004,995.004,875.004,960.004,897.0081,596
Nov 1, 20244,930.005,320.004,880.004,920.004,857.51803,663
Oct 31, 20244,945.004,985.004,855.004,930.004,867.3830,291
Oct 30, 20244,925.004,990.004,925.004,945.004,882.1922,835
Oct 29, 20244,900.004,995.004,845.004,950.004,887.1360,914
Oct 28, 20244,815.004,915.004,785.004,865.004,803.2125,602
Oct 25, 20244,890.004,950.004,750.004,770.004,709.4159,393
Oct 24, 20244,910.005,330.004,845.004,870.004,808.14186,599
Oct 23, 20244,910.004,960.004,845.004,900.004,837.7646,553
Oct 22, 20245,020.005,020.004,860.004,900.004,837.7675,344
Oct 21, 20245,000.005,080.004,970.005,020.004,956.2438,984
Oct 18, 20245,070.005,080.004,995.004,995.004,931.5651,947
Oct 17, 20245,090.005,100.005,050.005,060.004,995.7338,838
Oct 16, 20245,130.005,150.005,070.005,080.005,015.4832,162
Oct 15, 20245,080.005,150.005,070.005,140.005,074.7153,204
Oct 14, 20245,080.005,120.005,030.005,090.005,025.3533,599
Oct 11, 20245,110.005,160.005,070.005,070.005,005.6046,474
Oct 10, 20245,200.005,200.005,130.005,130.005,064.8428,724
Oct 8, 20245,160.005,230.005,120.005,140.005,074.7128,281
Oct 7, 20245,180.005,230.005,150.005,160.005,094.4618,719
Oct 4, 20245,120.005,240.005,110.005,160.005,094.4622,669
Oct 2, 20245,190.005,230.005,130.005,140.005,074.7143,958
Sep 30, 20245,300.005,340.005,230.005,230.005,163.5765,985
Sep 27, 20245,360.005,380.005,290.005,300.005,232.6862,358
Sep 26, 20245,300.005,350.005,260.005,330.005,262.3046,618
Sep 25, 20245,270.005,330.005,230.005,240.005,173.4458,692
Sep 24, 20245,250.005,270.005,180.005,240.005,173.4458,438
Sep 23, 20245,200.005,300.005,200.005,230.005,163.5792,380
Sep 20, 20245,130.005,230.005,130.005,200.005,133.9570,140
Sep 19, 20245,130.005,150.005,060.005,120.005,054.9743,822
Sep 13, 20245,200.005,210.005,120.005,130.005,064.8450,376
Sep 12, 20245,030.005,180.005,030.005,180.005,114.2196,188
Sep 11, 20245,040.005,130.004,960.004,990.004,926.62105,106
Sep 10, 20245,080.005,130.004,965.005,030.004,966.1187,022
Sep 9, 20244,910.005,140.004,880.005,070.005,005.6074,098
Sep 6, 20245,150.005,210.005,040.005,050.004,985.86129,708
Sep 5, 20245,250.005,350.005,100.005,170.005,104.33168,820
Sep 4, 20245,270.005,390.005,200.005,240.005,173.44168,851
Sep 3, 20245,430.005,560.005,390.005,470.005,400.52195,884
Sep 2, 20245,430.005,480.005,320.005,410.005,341.28294,945
Aug 30, 20245,360.005,630.005,270.005,510.005,440.01553,352
Aug 29, 20245,440.005,690.005,320.005,330.005,262.30438,732
Aug 28, 20245,630.005,940.005,580.005,610.005,538.74747,604
Aug 27, 20246,090.006,600.005,650.005,650.005,578.244,313,551
Aug 26, 20245,650.005,850.005,570.005,800.005,726.33463,745
Aug 23, 20245,470.005,630.005,420.005,530.005,459.7688,108
Aug 22, 20245,550.005,600.005,490.005,550.005,479.5178,352
Aug 21, 20245,700.005,750.005,530.005,570.005,499.25129,063
Aug 20, 20245,710.005,820.005,680.005,710.005,637.47167,576
Aug 19, 20245,570.005,790.005,540.005,760.005,686.84255,960
Aug 16, 20245,490.005,590.005,380.005,550.005,479.51136,857
Aug 14, 20245,380.005,450.005,310.005,420.005,351.1661,559
Aug 13, 20245,450.005,450.005,280.005,330.005,262.3049,365
Aug 12, 20245,380.005,500.005,380.005,450.005,380.7840,589
Aug 9, 20245,330.005,440.005,320.005,370.005,301.7949,123
Aug 8, 20245,270.005,520.005,260.005,320.005,252.43174,352
Aug 7, 20245,070.005,380.005,070.005,270.005,203.06101,142
Aug 6, 20244,720.005,210.004,720.005,110.005,045.09243,054
Aug 5, 20245,410.005,490.004,605.004,740.004,679.79341,666
Aug 2, 20245,620.005,680.005,510.005,530.005,459.7690,656
Aug 1, 20245,600.005,730.005,600.005,670.005,597.9856,898
Jul 31, 20245,570.005,620.005,560.005,600.005,528.8752,612
Jul 30, 20245,700.005,730.005,580.005,580.005,509.1364,047
Jul 29, 20245,650.005,730.005,650.005,720.005,647.3543,172
Jul 26, 20245,640.005,710.005,620.005,650.005,578.2451,350
Jul 25, 20245,650.005,710.005,620.005,640.005,568.3676,231
Jul 24, 20245,500.005,800.005,490.005,680.005,607.85202,844
Jul 23, 20245,540.005,630.005,530.005,540.005,469.6344,005
Jul 22, 20245,640.005,680.005,520.005,540.005,469.6354,965
Jul 19, 20245,610.005,680.005,610.005,620.005,548.6243,083
Jul 18, 20245,670.005,710.005,580.005,640.005,568.3659,982
Jul 17, 20245,730.005,740.005,670.005,680.005,607.8547,485
Jul 16, 20245,700.005,770.005,640.005,690.005,617.7377,042
Jul 15, 20245,820.005,820.005,730.005,740.005,667.0979,598
Jul 12, 20245,700.005,810.005,700.005,800.005,726.3339,989
Jul 11, 20245,750.005,810.005,710.005,740.005,667.0965,424
Jul 10, 20245,760.005,760.005,640.005,700.005,627.6029,209
Jul 9, 20245,760.005,790.005,680.005,740.005,667.0944,640
Jul 8, 20245,590.005,790.005,590.005,720.005,647.3576,386
Jul 5, 20245,590.005,660.005,590.005,610.005,538.7433,162
Jul 4, 20245,570.005,640.005,550.005,600.005,528.8744,678
Jul 3, 20245,720.005,780.005,570.005,570.005,499.25115,010
Jul 2, 20245,800.005,830.005,720.005,720.005,647.3594,011
Jul 1, 20245,800.005,890.005,770.005,810.005,736.2075,081
Jun 28, 20245,810.005,870.005,790.005,800.005,726.3392,235
Jun 27, 20245,820.005,950.005,810.005,810.005,736.20121,995
Jun 26, 20245,870.005,890.005,800.005,800.005,726.3370,915
Jun 25, 20245,780.005,850.005,780.005,840.005,765.8262,569
Jun 24, 20245,910.005,960.005,790.005,790.005,716.46122,855
Jun 21, 20245,920.006,060.005,900.005,910.005,834.93124,232
Jun 20, 20246,040.006,070.005,950.005,950.005,874.43120,235
Jun 19, 20246,160.006,230.006,010.006,010.005,933.66183,115
Jun 18, 20246,370.006,430.006,060.006,140.006,062.01443,959
Jun 17, 20246,430.006,730.006,220.006,250.006,170.611,024,256
Jun 14, 20246,370.006,410.006,200.006,400.006,318.71301,684
Jun 13, 20246,340.006,420.006,280.006,340.006,259.47380,818
Jun 12, 20246,180.006,510.006,160.006,480.006,397.691,691,551
Jun 11, 20246,080.006,560.006,030.006,220.006,141.002,087,560
Jun 10, 20246,170.006,200.006,000.006,070.005,992.90310,596
Jun 7, 20245,870.006,130.005,860.006,030.005,953.41371,871
Jun 5, 20245,810.005,850.005,730.005,820.005,746.08109,630
Jun 4, 20245,850.005,900.005,790.005,810.005,736.20109,528
Jun 3, 20245,860.005,940.005,780.005,910.005,834.93144,649
May 31, 20245,940.005,990.005,890.005,890.005,815.1968,079
May 30, 20245,960.006,170.005,920.005,940.005,864.55177,599
May 29, 20245,930.006,140.005,910.005,940.005,864.55260,506
May 28, 20245,990.006,010.005,930.005,930.005,854.68117,521
May 27, 20246,050.006,110.005,970.005,970.005,894.17237,814
May 24, 20245,960.006,110.005,930.005,960.005,884.30207,598
May 23, 20246,070.006,130.006,010.006,040.005,963.28162,055
May 22, 20246,140.006,230.006,090.006,120.006,042.27238,484
May 21, 20245,950.006,510.005,910.006,140.006,062.012,543,495
May 20, 20246,070.006,070.005,940.005,950.005,874.4392,145
May 17, 20246,100.006,120.006,040.006,040.005,963.2892,671
May 16, 20246,110.006,130.006,050.006,090.006,012.65106,643
May 14, 20245,910.006,130.005,900.006,060.005,983.03194,933
May 13, 20246,000.006,060.005,900.005,910.005,834.93137,851
May 10, 20246,050.006,090.006,000.006,030.005,953.4191,758
May 9, 20246,080.006,110.006,000.006,010.005,933.66128,938
May 8, 20246,020.006,070.006,000.006,050.005,973.1697,379
May 7, 20246,050.006,130.006,000.006,030.005,953.4183,165
May 3, 20246,020.006,070.005,980.006,020.005,943.5496,567
May 2, 20246,060.006,080.005,980.005,990.005,913.9295,179
Apr 30, 20246,080.006,130.006,010.006,060.005,983.03118,926
Apr 29, 20245,970.006,080.005,970.006,050.005,973.1689,522
Apr 26, 20246,020.006,080.005,960.005,970.005,894.1788,755
Apr 25, 20246,110.006,110.005,970.006,000.005,923.7999,943
Apr 24, 20246,000.006,100.005,950.006,040.005,963.28189,475
Apr 23, 20245,930.006,010.005,890.005,930.005,854.68103,234
Apr 22, 20245,880.006,020.005,860.005,970.005,894.17139,219
Apr 19, 20245,920.006,040.005,720.005,860.005,785.57162,279
Apr 18, 20245,770.006,020.005,770.005,950.005,874.43157,733
Apr 17, 20245,990.006,030.005,800.005,800.005,726.33225,471
Apr 16, 20245,850.006,090.005,680.006,090.006,012.65462,227
Apr 15, 20245,900.005,930.005,720.005,790.005,716.46245,103
Apr 12, 20245,930.006,030.005,800.005,940.005,864.55288,427
Apr 11, 20245,920.006,770.005,920.005,930.005,854.683,612,549
Apr 9, 20245,940.006,010.005,850.005,850.005,775.70130,445
Apr 8, 20246,050.006,110.005,890.005,930.005,854.68191,476