Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 033560.KQ stock page

Bluecom Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-243,115.003,125.003,030.003,070.003,070.0022,379
2024-07-233,075.003,105.003,030.003,060.003,060.0013,781
2024-07-223,085.003,150.003,020.003,105.003,105.0014,030
2024-07-193,085.003,195.003,050.003,110.003,110.008,090
2024-07-183,140.003,185.003,070.003,100.003,100.0018,886
2024-07-173,125.003,155.003,100.003,145.003,145.009,235
2024-07-163,150.003,200.003,085.003,150.003,150.0014,542
2024-07-153,140.003,185.003,085.003,150.003,150.008,690
2024-07-123,120.003,195.003,070.003,140.003,140.008,851
2024-07-113,170.003,200.003,120.003,120.003,120.005,396
2024-07-103,220.003,220.003,115.003,170.003,170.005,212
2024-07-093,160.003,220.003,115.003,170.003,170.006,047
2024-07-083,155.003,190.003,105.003,140.003,140.0010,730
2024-07-053,115.003,170.003,115.003,155.003,155.007,091
2024-07-043,125.003,335.003,105.003,115.003,115.0026,117
2024-07-033,120.003,185.003,105.003,125.003,125.008,438
2024-07-023,155.003,215.003,100.003,160.003,160.0010,266
2024-07-013,130.003,200.003,100.003,165.003,165.0018,266
2024-06-283,130.003,185.003,100.003,105.003,105.007,372
2024-06-273,190.003,225.003,130.003,130.003,130.009,987
2024-06-263,190.003,300.003,160.003,225.003,225.007,248
2024-06-253,165.003,270.003,100.003,220.003,220.0016,637
2024-06-243,240.003,280.003,150.003,170.003,170.0012,451
2024-06-213,245.003,280.003,200.003,245.003,245.0017,523
2024-06-203,190.003,315.003,175.003,245.003,245.0010,629
2024-06-193,220.003,285.003,150.003,185.003,185.0015,927
2024-06-183,230.003,245.003,165.003,190.003,190.0027,745
2024-06-173,280.003,280.003,190.003,230.003,230.0042,011
2024-06-143,375.003,830.003,180.003,255.003,255.00820,536
2024-06-133,370.003,420.003,370.003,380.003,380.0010,417
2024-06-123,535.003,535.003,400.003,420.003,420.0015,289
2024-06-113,405.003,525.003,400.003,490.003,490.003,913
2024-06-103,365.003,460.003,350.003,435.003,435.003,771
2024-06-073,485.003,485.003,395.003,415.003,415.008,256
2024-06-053,405.003,480.003,365.003,420.003,420.0016,442
2024-06-043,460.003,490.003,400.003,470.003,470.002,984
2024-06-033,445.003,500.003,395.003,435.003,435.0015,059
2024-05-313,425.003,490.003,385.003,445.003,445.008,877
2024-05-303,545.003,545.003,430.003,455.003,455.0014,324
2024-05-293,580.003,580.003,450.003,460.003,460.0010,352
2024-05-283,460.003,525.003,455.003,500.003,500.0017,490
2024-05-273,465.003,470.003,405.003,460.003,460.0018,029
2024-05-243,475.003,500.003,415.003,495.003,495.0011,384
2024-05-233,475.003,560.003,455.003,510.003,510.0012,837
2024-05-223,495.003,520.003,465.003,500.003,500.0010,260
2024-05-213,470.003,520.003,460.003,495.003,495.0015,662
2024-05-203,525.003,560.003,485.003,505.003,505.0015,802
2024-05-173,540.003,560.003,500.003,560.003,560.0018,409
2024-05-163,555.003,575.003,480.003,555.003,555.0012,353
2024-05-143,520.003,560.003,475.003,555.003,555.0017,599
2024-05-133,505.003,545.003,420.003,520.003,520.0028,549
2024-05-103,575.003,575.003,470.003,540.003,540.0015,246
2024-05-093,650.003,650.003,530.003,535.003,535.0018,135
2024-05-083,560.003,635.003,550.003,550.003,550.0023,842
2024-05-073,525.003,665.003,515.003,600.003,600.0025,544
2024-05-033,595.003,860.003,485.003,575.003,575.00134,086
2024-05-023,425.003,635.003,425.003,605.003,605.0082,305
2024-04-303,460.003,505.003,460.003,495.003,495.0020,069
2024-04-293,470.003,515.003,400.003,480.003,480.0029,043
2024-04-263,505.003,540.003,410.003,470.003,470.0032,115
← NewerPage 10 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-12-285.0000 KRW
2021-12-295.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.