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
2024-04-253,400.003,540.003,400.003,500.003,500.0022,611
2024-04-243,300.003,465.003,300.003,425.003,425.0062,244
2024-04-233,325.003,365.003,260.003,315.003,315.0060,903
2024-04-223,315.003,755.003,285.003,315.003,315.00749,716
2024-04-193,425.003,430.003,310.003,360.003,360.0019,999
2024-04-183,355.003,430.003,325.003,425.003,425.0014,915
2024-04-173,380.003,435.003,345.003,355.003,355.0017,082
2024-04-163,335.003,510.003,200.003,350.003,350.0033,118
2024-04-153,500.003,500.003,345.003,405.003,405.0016,920
2024-04-123,430.003,550.003,340.003,440.003,440.0018,659
2024-04-113,380.003,470.003,320.003,430.003,430.0011,248
2024-04-093,305.003,470.003,265.003,405.003,405.0047,031
2024-04-083,455.003,495.003,305.003,360.003,360.0053,249
2024-04-053,530.003,590.003,410.003,500.003,500.0026,128
2024-04-043,630.003,630.003,490.003,535.003,535.0014,811
2024-04-033,650.003,650.003,525.003,530.003,530.0014,359
2024-04-023,585.003,585.003,485.003,570.003,570.0038,896
2024-04-013,560.003,560.003,465.003,555.003,555.0036,152
2024-03-293,575.003,640.003,535.003,565.003,565.0031,990
2024-03-283,560.003,665.003,530.003,585.003,585.0089,605
2024-03-273,410.003,660.003,410.003,550.003,550.00162,242
2024-03-263,335.003,445.003,295.003,445.003,445.0035,103
2024-03-253,450.003,480.003,300.003,335.003,335.0067,015
2024-03-223,500.003,550.003,300.003,480.003,480.0077,228
2024-03-213,560.003,595.003,475.003,500.003,500.0051,509
2024-03-203,515.003,590.003,440.003,560.003,560.0072,600
2024-03-193,410.003,565.003,360.003,525.003,525.0097,741
2024-03-183,320.003,565.003,260.003,425.003,425.00266,341
2024-03-153,165.003,325.003,120.003,325.003,325.0092,877
2024-03-143,105.003,175.003,095.003,165.003,165.0025,253
2024-03-133,185.003,185.003,060.003,140.003,140.0060,679
2024-03-123,185.003,200.003,115.003,155.003,155.0021,258
2024-03-113,115.003,280.003,090.003,155.003,155.0027,690
2024-03-083,100.003,125.003,025.003,115.003,115.0042,994
2024-03-073,140.003,195.003,070.003,105.003,105.0016,371
2024-03-063,065.003,230.003,065.003,095.003,095.0022,567
2024-03-053,060.003,195.003,045.003,100.003,100.0062,981
2024-03-043,130.003,130.003,000.003,050.003,050.0072,257
2024-02-293,140.003,190.003,120.003,160.003,160.0020,973
2024-02-283,200.003,240.003,150.003,160.003,160.0032,539
2024-02-273,220.003,310.003,210.003,230.003,230.0039,780
2024-02-263,185.003,320.003,180.003,270.003,270.0061,080
2024-02-233,155.003,250.003,125.003,185.003,185.0066,030
2024-02-223,135.003,220.003,135.003,175.003,175.0019,588
2024-02-213,200.003,205.003,150.003,165.003,165.0017,652
2024-02-203,160.003,290.003,130.003,175.003,175.0097,952
2024-02-193,200.003,200.003,130.003,160.003,160.0023,342
2024-02-163,215.003,215.003,150.003,160.003,160.0011,257
2024-02-153,235.003,240.003,150.003,185.003,185.0016,167
2024-02-143,125.003,225.003,125.003,180.003,180.0022,131
2024-02-133,170.003,195.003,130.003,165.003,165.0030,519
2024-02-083,175.003,175.003,135.003,165.003,165.0012,977
2024-02-073,135.003,180.003,085.003,145.003,145.0038,921
2024-02-063,135.003,195.003,110.003,125.003,125.0022,452
2024-02-053,160.003,160.003,100.003,135.003,135.0020,208
2024-02-023,095.003,180.003,070.003,140.003,140.0026,714
2024-02-013,070.003,375.003,020.003,095.003,095.00237,751
2024-01-313,050.003,110.002,945.003,100.003,100.0039,296
2024-01-303,100.003,100.003,000.003,020.003,020.0019,346
2024-01-293,090.003,090.002,995.003,035.003,035.0023,355
← NewerPage 11 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.