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
2023-10-313,410.003,560.003,210.003,215.003,215.00118,965
2023-10-303,105.003,720.003,095.003,415.003,415.00792,669
2023-10-273,050.003,195.003,040.003,105.003,105.0095,715
2023-10-263,210.003,250.002,970.003,050.003,050.00112,955
2023-10-253,260.003,350.003,205.003,270.003,270.0032,036
2023-10-243,230.003,375.003,200.003,215.003,215.0048,076
2023-10-233,170.003,800.003,170.003,200.003,200.00433,972
2023-10-203,330.003,400.003,120.003,260.003,260.00123,963
2023-10-193,520.003,525.003,365.003,400.003,400.0022,430
2023-10-183,535.003,590.003,440.003,555.003,555.0026,477
2023-10-173,550.003,560.003,500.003,555.003,555.0011,744
2023-10-163,595.003,650.003,510.003,550.003,550.0017,703
2023-10-133,560.003,665.003,485.003,650.003,650.0044,168
2023-10-123,390.003,650.003,390.003,545.003,545.0074,703
2023-10-113,355.003,465.003,300.003,410.003,410.0044,239
2023-10-103,430.003,430.003,240.003,395.003,395.0037,861
2023-10-063,450.003,530.003,410.003,415.003,415.0060,722
2023-10-053,470.003,510.003,350.003,500.003,500.0062,353
2023-10-043,505.003,535.003,300.003,520.003,520.0037,883
2023-09-273,495.003,645.003,300.003,500.003,500.0078,849
2023-09-263,760.003,815.003,385.003,500.003,500.00120,411
2023-09-253,340.003,845.003,335.003,725.003,725.00277,266
2023-09-223,455.003,600.003,310.003,335.003,335.0081,513
2023-09-213,550.003,630.003,495.003,570.003,570.0019,952
2023-09-203,750.003,750.003,540.003,580.003,580.0026,894
2023-09-193,650.003,755.003,630.003,670.003,670.0028,141
2023-09-183,660.003,780.003,660.003,690.003,690.0018,853
2023-09-153,525.003,785.003,525.003,700.003,700.0084,193
2023-09-143,610.003,645.003,585.003,585.003,585.0047,823
2023-09-133,735.003,735.003,610.003,640.003,640.0072,608
2023-09-123,705.003,790.003,700.003,735.003,735.0017,585
2023-09-113,825.003,840.003,700.003,725.003,725.0024,538
2023-09-083,805.003,850.003,760.003,840.003,840.0013,860
2023-09-073,780.003,870.003,770.003,850.003,850.0026,079
2023-09-063,690.003,925.003,690.003,840.003,840.0025,208
2023-09-053,670.003,800.003,670.003,725.003,725.0015,054
2023-09-043,725.003,785.003,685.003,700.003,700.0030,787
2023-09-013,825.003,890.003,725.003,775.003,775.0037,185
2023-08-313,865.003,935.003,840.003,865.003,865.0034,171
2023-08-303,865.003,930.003,820.003,895.003,895.0055,118
2023-08-293,880.003,920.003,795.003,815.003,815.0053,639
2023-08-283,800.003,895.003,750.003,820.003,820.0039,158
2023-08-253,720.003,860.003,710.003,800.003,800.0016,092
2023-08-243,780.003,875.003,735.003,760.003,760.0021,954
2023-08-233,755.003,900.003,740.003,795.003,795.0032,530
2023-08-223,820.003,960.003,735.003,800.003,800.00138,405
2023-08-213,860.003,990.003,850.003,875.003,875.0064,510
2023-08-183,750.003,960.003,695.003,895.003,895.00102,250
2023-08-173,820.003,830.003,675.003,750.003,750.0044,438
2023-08-163,940.003,990.003,840.003,865.003,865.0099,157
2023-08-143,850.004,035.003,845.003,940.003,940.00114,715
2023-08-113,610.003,850.003,560.003,820.003,820.0093,311
2023-08-103,595.003,700.003,545.003,610.003,610.0064,439
2023-08-093,420.003,670.003,410.003,580.003,580.0053,504
2023-08-083,495.003,535.003,440.003,460.003,460.0064,477
2023-08-073,470.003,545.003,450.003,490.003,490.0027,117
2023-08-043,600.003,635.003,490.003,490.003,490.0057,646
2023-08-033,570.003,650.003,460.003,635.003,635.0073,321
2023-08-023,575.003,740.003,520.003,575.003,575.0020,849
2023-08-013,505.003,700.003,505.003,650.003,650.0043,234
← NewerPage 13 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.