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
2024-01-263,050.003,110.003,030.003,090.003,090.0028,283
2024-01-253,030.003,100.002,945.003,075.003,075.0035,997
2024-01-243,055.003,060.002,990.003,000.003,000.0066,002
2024-01-233,040.003,105.003,020.003,040.003,040.0047,828
2024-01-223,140.003,140.003,055.003,065.003,065.0055,320
2024-01-193,075.003,125.003,055.003,095.003,095.0086,524
2024-01-183,075.003,690.003,050.003,050.003,050.001,701,111
2024-01-173,090.003,090.003,030.003,075.003,075.0028,991
2024-01-163,200.003,200.003,080.003,090.003,090.0031,039
2024-01-153,125.003,165.003,120.003,145.003,145.0019,352
2024-01-123,135.003,180.003,120.003,125.003,125.0014,704
2024-01-113,195.003,195.003,115.003,135.003,135.0029,678
2024-01-103,120.003,165.003,105.003,105.003,105.0020,975
2024-01-093,120.003,155.003,110.003,120.003,120.0013,686
2024-01-083,125.003,140.003,115.003,120.003,120.003,953
2024-01-053,140.003,160.003,120.003,140.003,140.0016,669
2024-01-043,160.003,160.003,105.003,150.003,150.0014,296
2024-01-033,130.003,165.003,120.003,155.003,155.0014,679
2024-01-023,160.003,160.003,080.003,130.003,130.0024,050
2023-12-283,060.003,105.003,060.003,080.003,080.0019,455
2023-12-273,060.003,095.003,040.003,070.003,070.0031,593
2023-12-263,095.003,095.003,055.003,090.003,090.0024,762
2023-12-223,090.003,110.003,080.003,095.003,095.0010,820
2023-12-213,140.003,180.003,055.003,110.003,110.0016,989
2023-12-203,090.003,135.003,065.003,130.003,130.0017,222
2023-12-193,150.003,150.003,045.003,080.003,080.0032,140
2023-12-183,130.003,130.003,080.003,110.003,110.0023,445
2023-12-153,080.003,130.003,050.003,130.003,130.0027,602
2023-12-143,110.003,145.003,075.003,095.003,095.0018,740
2023-12-133,100.003,135.003,080.003,110.003,110.0016,173
2023-12-123,155.003,195.003,110.003,125.003,125.0035,798
2023-12-113,165.003,170.003,110.003,155.003,155.0024,262
2023-12-083,105.003,180.003,070.003,150.003,150.0029,576
2023-12-073,075.003,130.003,060.003,105.003,105.0023,714
2023-12-063,100.003,130.003,060.003,095.003,095.0025,377
2023-12-053,050.003,150.003,050.003,085.003,085.0032,685
2023-12-043,050.003,085.003,020.003,065.003,065.0067,551
2023-12-013,110.003,110.003,040.003,065.003,065.0033,199
2023-11-303,120.003,120.003,080.003,085.003,085.007,988
2023-11-293,125.003,125.003,080.003,095.003,095.0012,447
2023-11-283,075.003,100.003,065.003,085.003,085.0020,865
2023-11-273,100.003,125.003,060.003,075.003,075.0045,177
2023-11-243,100.003,145.003,090.003,120.003,120.0020,285
2023-11-233,110.003,245.003,070.003,110.003,110.0074,551
2023-11-223,155.003,165.003,065.003,110.003,110.0046,493
2023-11-213,170.003,180.003,125.003,130.003,130.0049,870
2023-11-203,245.003,245.003,140.003,165.003,165.0031,924
2023-11-173,185.003,295.003,130.003,190.003,190.0030,992
2023-11-163,340.003,340.003,185.003,200.003,200.0042,446
2023-11-153,300.003,300.003,195.003,225.003,225.0026,589
2023-11-143,150.003,245.003,135.003,245.003,245.0021,591
2023-11-133,180.003,245.003,120.003,195.003,195.0038,951
2023-11-103,215.003,230.003,120.003,170.003,170.0015,662
2023-11-093,290.003,290.003,205.003,210.003,210.0016,372
2023-11-083,270.003,330.003,210.003,235.003,235.0041,528
2023-11-073,325.003,325.003,160.003,270.003,270.0035,852
2023-11-063,300.003,400.003,210.003,275.003,275.0032,827
2023-11-033,245.003,350.003,215.003,270.003,270.0020,422
2023-11-023,230.003,335.003,170.003,220.003,220.0049,038
2023-11-013,195.003,255.003,130.003,250.003,250.0060,877
← NewerPage 12 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.