Bluecom Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5,560.00 | 5,840.00 | 5,560.00 | 5,840.00 | 5,840.00 | 8,068 |
| 2026-10-15 | 5,620.00 | 5,720.00 | 5,210.00 | 5,650.00 | 5,650.00 | 12,618 |
| 2026-10-14 | 5,850.00 | 6,030.00 | 5,720.00 | 5,730.00 | 5,730.00 | 42,916 |
| 2026-10-13 | 5,670.00 | 5,960.00 | 5,650.00 | 5,960.00 | 5,960.00 | 19,401 |
| 2026-10-12 | 5,900.00 | 5,960.00 | 5,660.00 | 5,900.00 | 5,900.00 | 26,075 |
| 2026-10-08 | 5,580.00 | 6,000.00 | 5,550.00 | 5,920.00 | 5,920.00 | 53,047 |
| 2026-10-07 | 5,680.00 | 5,720.00 | 5,550.00 | 5,660.00 | 5,660.00 | 28,540 |
| 2026-10-06 | 5,300.00 | 5,680.00 | 5,250.00 | 5,660.00 | 5,660.00 | 31,228 |
| 2026-10-02 | 5,300.00 | 5,390.00 | 5,240.00 | 5,310.00 | 5,310.00 | 15,656 |
| 2026-10-01 | 5,180.00 | 5,390.00 | 5,180.00 | 5,350.00 | 5,350.00 | 25,308 |
| 2026-09-30 | 5,160.00 | 5,260.00 | 5,040.00 | 5,180.00 | 5,180.00 | 10,921 |
| 2026-09-29 | 4,830.00 | 5,230.00 | 4,720.00 | 5,220.00 | 5,220.00 | 53,911 |
| 2026-09-28 | 4,775.00 | 4,950.00 | 4,685.00 | 4,835.00 | 4,835.00 | 31,322 |
| 2026-09-23 | 4,750.00 | 4,795.00 | 4,660.00 | 4,775.00 | 4,775.00 | 14,506 |
| 2026-09-22 | 4,745.00 | 4,775.00 | 4,685.00 | 4,750.00 | 4,750.00 | 3,145 |
| 2026-09-21 | 4,685.00 | 4,750.00 | 4,595.00 | 4,745.00 | 4,745.00 | 13,370 |
| 2026-09-18 | 4,780.00 | 4,805.00 | 4,640.00 | 4,690.00 | 4,690.00 | 13,515 |
| 2026-09-17 | 4,590.00 | 4,870.00 | 4,565.00 | 4,765.00 | 4,765.00 | 26,584 |
| 2026-09-16 | 4,500.00 | 4,770.00 | 4,440.00 | 4,590.00 | 4,590.00 | 33,878 |
| 2026-09-15 | 4,540.00 | 4,635.00 | 4,465.00 | 4,580.00 | 4,580.00 | 24,331 |
| 2026-09-14 | 4,630.00 | 4,645.00 | 4,505.00 | 4,505.00 | 4,505.00 | 8,458 |
| 2026-09-11 | 4,450.00 | 4,680.00 | 4,230.00 | 4,630.00 | 4,630.00 | 13,502 |
| 2026-09-10 | 4,490.00 | 4,625.00 | 4,430.00 | 4,505.00 | 4,505.00 | 6,695 |
| 2026-09-09 | 4,650.00 | 4,650.00 | 4,400.00 | 4,490.00 | 4,490.00 | 6,141 |
| 2026-09-08 | 4,600.00 | 4,645.00 | 4,450.00 | 4,485.00 | 4,485.00 | 11,449 |
| 2026-09-07 | 4,685.00 | 4,725.00 | 4,555.00 | 4,635.00 | 4,635.00 | 21,501 |
| 2026-09-04 | 4,690.00 | 4,725.00 | 4,605.00 | 4,685.00 | 4,685.00 | 5,176 |
| 2026-09-03 | 4,665.00 | 4,710.00 | 4,515.00 | 4,690.00 | 4,690.00 | 19,311 |
| 2026-09-02 | 4,625.00 | 4,750.00 | 4,570.00 | 4,665.00 | 4,665.00 | 12,684 |
| 2026-09-01 | 4,690.00 | 4,785.00 | 4,460.00 | 4,660.00 | 4,660.00 | 15,030 |
| 2026-08-31 | 4,440.00 | 4,730.00 | 4,340.00 | 4,725.00 | 4,725.00 | 23,428 |
| 2026-08-28 | 4,435.00 | 4,500.00 | 4,350.00 | 4,495.00 | 4,495.00 | 5,736 |
| 2026-08-27 | 4,445.00 | 4,490.00 | 4,320.00 | 4,485.00 | 4,485.00 | 10,320 |
| 2026-08-26 | 4,500.00 | 4,575.00 | 4,375.00 | 4,450.00 | 4,450.00 | 20,656 |
| 2026-08-25 | 4,560.00 | 4,595.00 | 4,485.00 | 4,580.00 | 4,580.00 | 7,227 |
| 2026-08-24 | 4,400.00 | 4,680.00 | 4,210.00 | 4,595.00 | 4,595.00 | 27,109 |
| 2026-08-21 | 4,290.00 | 4,380.00 | 4,200.00 | 4,300.00 | 4,300.00 | 17,002 |
| 2026-08-20 | 4,495.00 | 4,495.00 | 4,170.00 | 4,290.00 | 4,290.00 | 40,459 |
| 2026-08-19 | 4,435.00 | 4,475.00 | 4,125.00 | 4,465.00 | 4,465.00 | 26,160 |
| 2026-08-18 | 4,580.00 | 4,585.00 | 4,325.00 | 4,465.00 | 4,465.00 | 47,222 |
| 2026-08-14 | 4,425.00 | 4,675.00 | 4,210.00 | 4,580.00 | 4,580.00 | 50,696 |
| 2026-08-13 | 4,625.00 | 4,645.00 | 4,200.00 | 4,425.00 | 4,425.00 | 106,095 |
| 2026-08-12 | 5,140.00 | 5,140.00 | 4,625.00 | 4,625.00 | 4,625.00 | 80,569 |
| 2026-08-11 | 5,220.00 | 5,280.00 | 5,050.00 | 5,130.00 | 5,130.00 | 40,550 |
| 2026-08-10 | 5,240.00 | 5,290.00 | 4,985.00 | 5,190.00 | 5,190.00 | 46,070 |
| 2026-08-07 | 5,440.00 | 5,490.00 | 5,100.00 | 5,250.00 | 5,250.00 | 59,921 |
| 2026-08-06 | 5,120.00 | 5,490.00 | 5,120.00 | 5,440.00 | 5,440.00 | 55,301 |
| 2026-08-05 | 5,100.00 | 5,320.00 | 5,060.00 | 5,270.00 | 5,270.00 | 58,773 |
| 2026-08-04 | 5,100.00 | 5,330.00 | 5,020.00 | 5,230.00 | 5,230.00 | 120,212 |
| 2026-08-03 | 4,845.00 | 5,160.00 | 4,645.00 | 5,160.00 | 5,160.00 | 132,694 |
| 2026-07-31 | 4,785.00 | 4,845.00 | 4,580.00 | 4,645.00 | 4,645.00 | 57,595 |
| 2026-07-30 | 4,415.00 | 4,745.00 | 4,360.00 | 4,745.00 | 4,745.00 | 50,856 |
| 2026-07-29 | 4,635.00 | 4,715.00 | 4,250.00 | 4,455.00 | 4,455.00 | 95,145 |
| 2026-07-28 | 4,850.00 | 4,950.00 | 4,575.00 | 4,630.00 | 4,630.00 | 99,501 |
| 2026-07-27 | 4,625.00 | 4,895.00 | 4,550.00 | 4,850.00 | 4,850.00 | 91,807 |
| 2026-07-24 | 4,220.00 | 4,665.00 | 4,220.00 | 4,620.00 | 4,620.00 | 95,150 |
| 2026-07-23 | 4,690.00 | 4,690.00 | 4,205.00 | 4,255.00 | 4,255.00 | 92,772 |
| 2026-07-22 | 4,380.00 | 4,785.00 | 4,300.00 | 4,690.00 | 4,690.00 | 156,770 |
| 2026-07-21 | 4,295.00 | 4,390.00 | 4,125.00 | 4,365.00 | 4,365.00 | 73,125 |
| 2026-07-20 | 4,020.00 | 4,420.00 | 4,010.00 | 4,295.00 | 4,295.00 | 212,745 |
Page 1 of 21 · 1,225 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-28 | 5.0000 KRW |
| 2021-12-29 | 5.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.