BIT Computer Co., Ltd. 032850
KRX · South Korea · Technology Services
KRW 4,175.00+15.00 (+0.36%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |