Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

BIT Computer Co., Ltd. (032850) Historical Prices

KR:032850 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20263,750.003,925.003,750.003,845.003,845.00+1.99%15,1750.38
Nov 10, 20263,790.003,880.003,760.003,770.003,770.00+2.31%14,5850.36
Nov 09, 20263,685.003,795.003,680.003,750.003,750.00+1.76%29,0030.72
Nov 06, 20263,520.003,805.003,520.003,685.003,685.00-2.90%60,9521.52
Nov 05, 20263,795.003,905.003,795.003,795.003,795.00-1.17%26,2550.65
Nov 04, 20263,905.003,905.003,710.003,840.003,840.00-0.39%41,2101.01
Nov 03, 20263,840.004,035.003,840.003,855.003,855.00-0.64%11,4200.28
Nov 02, 20263,830.003,920.003,830.003,880.003,880.00+1.31%19,5350.47
Oct 30, 20263,785.003,880.003,770.003,830.003,830.00+1.19%39,7930.96
Oct 29, 20263,955.003,955.003,785.003,785.003,785.00-2.57%30,3090.73
Oct 28, 20263,905.003,995.003,885.003,885.003,885.00-1.27%25,3760.60
Oct 27, 20263,865.003,975.003,865.003,935.003,935.00+0.90%30,5460.71
Oct 26, 20263,845.003,935.003,845.003,900.003,900.00+1.43%26,6080.59
Oct 23, 20263,920.003,920.003,820.003,845.003,845.00-0.65%30,5860.68
Oct 22, 20263,895.003,925.003,870.003,870.003,870.00-0.64%12,8570.29
Oct 21, 20263,930.003,995.003,890.003,895.003,895.00-0.64%23,3330.52
Oct 20, 20263,925.004,005.003,915.003,920.003,920.00-0.88%16,0210.35
Oct 19, 20263,855.003,985.003,855.003,955.003,955.00+1.15%12,2340.27
Oct 16, 20263,835.003,985.003,835.003,910.003,910.00+1.96%25,4700.56
Oct 15, 20263,790.004,000.003,790.003,835.003,835.00-1.16%48,0471.06
Oct 14, 20263,790.003,990.003,790.003,880.003,880.00+1.17%17,9170.40
Oct 13, 20263,815.003,865.003,770.003,835.003,835.00+0.26%49,3661.11
Oct 12, 20263,890.003,950.003,750.003,825.003,825.00-1.67%110,3482.54
Oct 09, 20263,890.004,015.003,880.003,890.003,890.000.00%00.00
Oct 08, 20263,960.004,015.003,880.003,890.003,890.00-2.14%64,9821.44
Oct 07, 20264,085.004,130.003,975.003,975.003,975.00-2.45%66,9231.50
Oct 06, 20264,175.004,200.004,065.004,075.004,075.00-2.40%71,6451.61
Oct 05, 20264,175.004,185.004,120.004,175.004,175.000.00%00.00
Oct 02, 20264,185.004,185.004,120.004,175.004,175.00+0.36%35,0740.76
Oct 01, 20264,160.004,200.004,080.004,160.004,160.00-0.36%42,2200.92
Sep 30, 20264,190.004,220.004,095.004,175.004,175.00+0.97%53,3751.17
Sep 29, 20264,230.004,230.004,110.004,135.004,135.00-2.13%63,5031.39
Sep 28, 20264,045.004,350.004,045.004,225.004,225.00+4.97%125,4412.83
Sep 25, 20264,025.004,175.004,025.004,025.004,025.000.00%00.00
Sep 24, 20264,025.004,175.004,025.004,025.004,025.000.00%00.00
Sep 23, 20264,140.004,175.004,025.004,025.004,025.00-2.90%27,3770.58
Sep 22, 20264,270.004,270.004,135.004,145.004,145.00-0.48%51,4491.10
Sep 21, 20264,185.004,315.004,147.004,165.004,165.00+0.36%122,3102.64
Sep 18, 20263,990.004,250.003,990.004,150.004,150.00+7.51%250,8095.71
Sep 17, 20263,825.003,895.003,750.003,860.003,860.00+1.45%93,6922.16
Sep 16, 20263,860.003,860.003,785.003,805.003,805.00-1.17%18,0160.40
Sep 15, 20263,855.003,905.003,800.003,850.003,850.00-0.13%54,9471.25
Sep 14, 20263,790.003,900.003,750.003,855.003,855.00+1.72%31,3010.71
Sep 11, 20263,765.003,820.003,710.003,790.003,790.00+0.53%18,3870.41
Sep 10, 20263,870.003,870.003,740.003,770.003,770.00-1.57%28,6050.64
Sep 09, 20263,740.004,110.003,735.003,830.003,830.00+1.73%170,9814.00
Sep 08, 20263,790.003,840.003,765.003,765.003,765.00-1.44%26,0400.60
Sep 07, 20263,775.003,830.003,765.003,820.003,820.00+1.19%20,4820.47
Sep 04, 20263,790.003,845.003,750.003,775.003,775.00-0.40%17,4590.39
Sep 03, 20263,860.003,875.003,790.003,790.003,790.00-1.81%22,3850.49