BIT Computer Co., Ltd. 032850
KRX · Südkorea · Technologiedienstleistungen
KRW 4.175,00+15,00 (+0,36 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 4.175,00 | +0,36 % | KRW 4.185,00 | KRW 4.185,00 | KRW 4.120,00 | 35,07K |
| 2026-10-01 | KRW 4.160,00 | -0,36 % | KRW 4.160,00 | KRW 4.200,00 | KRW 4.080,00 | 42,22K |
| 2026-09-30 | KRW 4.175,00 | +0,97 % | KRW 4.190,00 | KRW 4.220,00 | KRW 4.095,00 | 53,38K |
| 2026-09-29 | KRW 4.135,00 | -2,13 % | KRW 4.230,00 | KRW 4.230,00 | KRW 4.110,00 | 63,50K |
| 2026-09-28 | KRW 4.225,00 | +4,97 % | KRW 4.045,00 | KRW 4.350,00 | KRW 4.045,00 | 125,44K |
| 2026-09-23 | KRW 4.025,00 | -2,90 % | KRW 4.140,00 | KRW 4.175,00 | KRW 4.025,00 | 27,38K |
| 2026-09-22 | KRW 4.145,00 | -0,48 % | KRW 4.270,00 | KRW 4.270,00 | KRW 4.135,00 | 51,45K |
| 2026-09-21 | KRW 4.165,00 | +0,36 % | KRW 4.185,00 | KRW 4.315,00 | KRW 4.147,00 | 122,31K |
| 2026-09-18 | KRW 4.150,00 | +7,51 % | KRW 3.990,00 | KRW 4.250,00 | KRW 3.990,00 | 250,81K |
| 2026-09-17 | KRW 3.860,00 | +1,45 % | KRW 3.825,00 | KRW 3.895,00 | KRW 3.750,00 | 93,69K |
| 2026-09-16 | KRW 3.805,00 | -1,17 % | KRW 3.860,00 | KRW 3.860,00 | KRW 3.785,00 | 18,02K |
| 2026-09-15 | KRW 3.850,00 | -0,13 % | KRW 3.855,00 | KRW 3.905,00 | KRW 3.800,00 | 55,09K |
| 2026-09-14 | KRW 3.855,00 | +1,72 % | KRW 3.790,00 | KRW 3.900,00 | KRW 3.750,00 | 31,30K |
| 2026-09-11 | KRW 3.790,00 | +0,53 % | KRW 3.765,00 | KRW 3.820,00 | KRW 3.710,00 | 18,39K |
| 2026-09-10 | KRW 3.770,00 | -1,57 % | KRW 3.870,00 | KRW 3.870,00 | KRW 3.740,00 | 28,61K |
| 2026-09-09 | KRW 3.830,00 | +1,73 % | KRW 3.740,00 | KRW 4.110,00 | KRW 3.735,00 | 170,98K |
| 2026-09-08 | KRW 3.765,00 | -1,44 % | KRW 3.790,00 | KRW 3.840,00 | KRW 3.765,00 | 26,04K |
| 2026-09-07 | KRW 3.820,00 | +1,19 % | KRW 3.775,00 | KRW 3.830,00 | KRW 3.765,00 | 20,48K |
| 2026-09-04 | KRW 3.775,00 | -0,40 % | KRW 3.790,00 | KRW 3.845,00 | KRW 3.750,00 | 17,46K |
| 2026-09-03 | KRW 3.790,00 | -1,81 % | KRW 3.860,00 | KRW 3.875,00 | KRW 3.790,00 | 22,39K |
| 2026-09-02 | KRW 3.860,00 | -2,15 % | KRW 3.965,00 | KRW 3.965,00 | KRW 3.855,00 | 15,15K |
| 2026-09-01 | KRW 3.945,00 | -1,38 % | KRW 3.995,00 | KRW 3.995,00 | KRW 3.905,00 | 24,83K |
| 2026-08-31 | KRW 4.000,00 | -0,37 % | KRW 4.015,00 | KRW 4.015,00 | KRW 3.925,00 | 19,65K |
| 2026-08-28 | KRW 4.015,00 | +2,42 % | KRW 3.920,00 | KRW 4.075,00 | KRW 3.905,00 | 35,32K |
| 2026-08-27 | KRW 3.920,00 | -2,49 % | KRW 4.010,00 | KRW 4.025,00 | KRW 3.920,00 | 31,14K |
| 2026-08-26 | KRW 4.020,00 | +0,63 % | KRW 4.010,00 | KRW 4.075,00 | KRW 3.985,00 | 7,87K |
| 2026-08-25 | KRW 3.995,00 | +0,13 % | KRW 3.960,00 | KRW 4.080,00 | KRW 3.910,00 | 28,60K |
| 2026-08-24 | KRW 3.990,00 | +0,38 % | KRW 3.980,00 | KRW 4.055,00 | KRW 3.970,00 | 21,69K |
| 2026-08-21 | KRW 3.975,00 | -2,33 % | KRW 4.100,00 | KRW 4.100,00 | KRW 3.970,00 | 39,00K |
| 2026-08-20 | KRW 4.070,00 | +0,99 % | KRW 4.050,00 | KRW 4.130,00 | KRW 4.050,00 | 15,55K |
| 2026-08-19 | KRW 4.030,00 | -0,98 % | KRW 4.015,00 | KRW 4.115,00 | KRW 4.015,00 | 22,35K |
| 2026-08-18 | KRW 4.070,00 | -2,16 % | KRW 4.130,00 | KRW 4.135,00 | KRW 4.050,00 | 48,90K |
| 2026-08-14 | KRW 4.160,00 | -0,24 % | KRW 4.175,00 | KRW 4.240,00 | KRW 4.150,00 | 32,16K |
| 2026-08-13 | KRW 4.170,00 | -1,42 % | KRW 4.230,00 | KRW 4.240,00 | KRW 4.135,00 | 42,97K |
| 2026-08-12 | KRW 4.230,00 | +1,08 % | KRW 4.185,00 | KRW 4.250,00 | KRW 4.185,00 | 16,83K |
| 2026-08-11 | KRW 4.185,00 | +0,12 % | KRW 4.140,00 | KRW 4.270,00 | KRW 4.140,00 | 48,94K |
| 2026-08-10 | KRW 4.180,00 | +1,95 % | KRW 4.125,00 | KRW 4.180,00 | KRW 4.090,00 | 52,09K |
| 2026-08-07 | KRW 4.100,00 | -0,97 % | KRW 4.140,00 | KRW 4.185,00 | KRW 4.085,00 | 51,49K |
| 2026-08-06 | KRW 4.140,00 | +0,24 % | KRW 4.155,00 | KRW 4.185,00 | KRW 4.110,00 | 29,54K |
| 2026-08-05 | KRW 4.130,00 | +2,10 % | KRW 4.055,00 | KRW 4.160,00 | KRW 4.045,00 | 40,04K |
| 2026-08-04 | KRW 4.045,00 | +2,02 % | KRW 3.965,00 | KRW 4.090,00 | KRW 3.965,00 | 39,42K |
| 2026-08-03 | KRW 3.965,00 | +0,89 % | KRW 3.860,00 | KRW 4.040,00 | KRW 3.860,00 | 47,43K |
| 2026-07-31 | KRW 3.930,00 | +4,11 % | KRW 3.780,00 | KRW 3.930,00 | KRW 3.770,00 | 55,80K |
| 2026-07-30 | KRW 3.775,00 | +5,89 % | KRW 3.505,00 | KRW 3.830,00 | KRW 3.505,00 | 102,44K |
| 2026-07-29 | KRW 3.565,00 | -7,28 % | KRW 3.845,00 | KRW 3.925,00 | KRW 3.410,00 | 133,87K |
| 2026-07-28 | KRW 3.845,00 | -3,27 % | KRW 3.985,00 | KRW 3.985,00 | KRW 3.835,00 | 37,11K |
| 2026-07-27 | KRW 3.975,00 | +1,79 % | KRW 3.925,00 | KRW 4.050,00 | KRW 3.925,00 | 21,35K |
| 2026-07-24 | KRW 3.905,00 | -0,38 % | KRW 3.920,00 | KRW 3.960,00 | KRW 3.905,00 | 26,49K |
| 2026-07-23 | KRW 3.920,00 | +2,62 % | KRW 3.850,00 | KRW 3.945,00 | KRW 3.830,00 | 30,82K |
| 2026-07-22 | KRW 3.820,00 | -2,68 % | KRW 3.925,00 | KRW 3.985,00 | KRW 3.820,00 | 31,59K |
| 2026-07-21 | KRW 3.925,00 | +1,16 % | KRW 3.970,00 | KRW 3.970,00 | KRW 3.835,00 | 18,69K |
| 2026-07-20 | KRW 3.880,00 | -2,27 % | KRW 3.970,00 | KRW 3.990,00 | KRW 3.870,00 | 25,10K |
| 2026-07-16 | KRW 3.970,00 | -1,37 % | KRW 4.160,00 | KRW 4.160,00 | KRW 3.960,00 | 30,27K |
| 2026-07-15 | KRW 4.025,00 | +2,16 % | KRW 3.960,00 | KRW 4.100,00 | KRW 3.940,00 | 31,63K |
| 2026-07-14 | KRW 3.940,00 | -0,88 % | KRW 3.975,00 | KRW 4.035,00 | KRW 3.860,00 | 55,27K |
| 2026-07-13 | KRW 3.975,00 | -3,52 % | KRW 4.130,00 | KRW 4.220,00 | KRW 3.975,00 | 115,40K |
| 2026-07-10 | KRW 4.120,00 | +1,98 % | KRW 4.015,00 | KRW 4.220,00 | KRW 4.015,00 | 33,77K |
| 2026-07-09 | KRW 4.040,00 | -0,37 % | KRW 4.065,00 | KRW 4.140,00 | KRW 3.990,00 | 75,22K |
| 2026-07-08 | KRW 4.055,00 | -0,61 % | KRW 4.110,00 | KRW 4.190,00 | KRW 4.030,00 | 64,91K |
| 2026-07-07 | KRW 4.080,00 | -1,69 % | KRW 4.110,00 | KRW 4.260,00 | KRW 4.065,00 | 63,81K |
| 2026-07-06 | KRW 4.150,00 | +0,73 % | KRW 4.220,00 | KRW 4.220,00 | KRW 4.100,00 | 33,29K |
| 2026-07-03 | KRW 4.120,00 | +1,73 % | KRW 4.125,00 | KRW 4.160,00 | KRW 4.005,00 | 37,91K |
| 2026-07-02 | KRW 4.050,00 | -1,58 % | KRW 4.100,00 | KRW 4.150,00 | KRW 4.050,00 | 56,39K |
| 2026-07-01 | KRW 4.115,00 | +3,26 % | KRW 4.150,00 | KRW 4.185,00 | KRW 3.990,00 | 41,62K |
| 2026-06-30 | KRW 3.985,00 | -1,73 % | KRW 4.140,00 | KRW 4.145,00 | KRW 3.980,00 | 38,08K |
| 2026-06-29 | KRW 4.055,00 | +9,74 % | KRW 3.665,00 | KRW 4.055,00 | KRW 3.665,00 | 78,64K |
| 2026-06-26 | KRW 3.695,00 | -4,40 % | KRW 3.950,00 | KRW 3.950,00 | KRW 3.695,00 | 79,13K |
| 2026-06-25 | KRW 3.865,00 | -0,26 % | KRW 3.870,00 | KRW 3.965,00 | KRW 3.860,00 | 49,62K |
| 2026-06-24 | KRW 3.875,00 | +1,44 % | KRW 3.785,00 | KRW 3.970,00 | KRW 3.785,00 | 87,60K |
| 2026-06-23 | KRW 3.820,00 | -2,55 % | KRW 4.050,00 | KRW 4.135,00 | KRW 3.810,00 | 98,79K |
| 2026-06-22 | KRW 3.920,00 | -2,12 % | KRW 4.005,00 | KRW 4.050,00 | KRW 3.920,00 | 57,45K |
| 2026-06-19 | KRW 4.005,00 | -3,49 % | KRW 4.100,00 | KRW 4.195,00 | KRW 3.955,00 | 97,33K |
| 2026-06-18 | KRW 4.150,00 | -2,58 % | KRW 4.260,00 | KRW 4.260,00 | KRW 4.130,00 | 21,49K |
| 2026-06-17 | KRW 4.260,00 | -0,35 % | KRW 4.275,00 | KRW 4.300,00 | KRW 4.220,00 | 44,89K |
| 2026-06-16 | KRW 4.275,00 | +0,12 % | KRW 4.335,00 | KRW 4.355,00 | KRW 4.270,00 | 34,17K |
| 2026-06-15 | KRW 4.270,00 | +0,23 % | KRW 4.280,00 | KRW 4.370,00 | KRW 4.270,00 | 57,18K |
| 2026-06-12 | KRW 4.260,00 | +1,55 % | KRW 4.235,00 | KRW 4.350,00 | KRW 4.200,00 | 29,98K |
| 2026-06-11 | KRW 4.195,00 | +1,33 % | KRW 4.110,00 | KRW 4.230,00 | KRW 4.100,00 | 47,01K |
| 2026-06-10 | KRW 4.140,00 | +0,24 % | KRW 4.130,00 | KRW 4.225,00 | KRW 4.115,00 | 1 |
| 2026-06-09 | KRW 4.130,00 | +3,25 % | KRW 4.000,00 | KRW 4.245,00 | KRW 4.000,00 | 78,33K |
| 2026-06-08 | KRW 4.000,00 | -6,21 % | KRW 4.010,00 | KRW 4.255,00 | KRW 3.970,00 | 117,51K |
| 2026-06-05 | KRW 4.265,00 | -1,39 % | KRW 4.325,00 | KRW 4.385,00 | KRW 4.265,00 | 118,63K |
| 2026-06-04 | KRW 4.325,00 | 0,00 % | KRW 4.300,00 | KRW 4.415,00 | KRW 4.300,00 | 96,71K |
| 2026-06-02 | KRW 4.325,00 | -3,57 % | KRW 4.480,00 | KRW 4.480,00 | KRW 4.085,00 | 167,75K |
| 2026-06-01 | KRW 4.485,00 | +2,75 % | KRW 4.420,00 | KRW 4.580,00 | KRW 4.355,00 | 165,54K |
| 2026-05-29 | KRW 4.365,00 | -3,11 % | KRW 4.550,00 | KRW 4.580,00 | KRW 4.340,00 | 124,02K |
| 2026-05-28 | KRW 4.505,00 | -1,21 % | KRW 4.560,00 | KRW 4.575,00 | KRW 4.395,00 | 175,34K |
| 2026-05-27 | KRW 4.560,00 | -0,76 % | KRW 4.595,00 | KRW 4.690,00 | KRW 4.560,00 | 130,75K |
| 2026-05-26 | KRW 4.595,00 | -2,34 % | KRW 4.750,00 | KRW 4.790,00 | KRW 4.590,00 | 106,75K |
| 2026-05-22 | KRW 4.705,00 | +2,51 % | KRW 4.605,00 | KRW 4.775,00 | KRW 4.605,00 | 76,42K |