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
2023-07-313,555.003,600.003,440.003,505.003,505.0052,999
2023-07-283,490.003,765.003,275.003,600.003,600.00175,625
2023-07-272,910.003,600.002,900.003,600.003,600.00315,093
2023-07-263,280.003,365.002,735.002,910.002,910.00476,939
2023-07-253,600.003,635.003,340.003,365.003,365.00245,771
2023-07-243,890.003,890.003,580.003,640.003,640.00185,346
2023-07-213,870.003,955.003,780.003,890.003,890.0067,172
2023-07-203,785.003,925.003,700.003,905.003,905.0067,557
2023-07-193,735.003,810.003,725.003,800.003,800.0047,122
2023-07-183,815.004,025.003,725.003,725.003,725.0072,382
2023-07-173,900.003,925.003,815.003,850.003,850.0049,364
2023-07-143,960.003,995.003,895.003,930.003,930.0054,067
2023-07-133,905.004,040.003,905.003,960.003,960.0079,203
2023-07-123,960.003,960.003,885.003,905.003,905.0049,953
2023-07-114,140.004,140.003,900.003,935.003,935.0087,514
2023-07-103,770.004,075.003,770.004,000.004,000.00263,676
2023-07-073,635.003,995.003,630.003,830.003,830.00428,070
2023-07-063,670.003,700.003,625.003,670.003,670.0048,029
2023-07-053,700.003,760.003,650.003,670.003,670.00108,349
2023-07-043,685.003,740.003,675.003,710.003,710.0025,796
2023-07-033,675.003,770.003,675.003,715.003,715.0025,521
2023-06-303,655.003,720.003,630.003,690.003,690.0024,071
2023-06-293,680.003,735.003,640.003,680.003,680.0045,106
2023-06-283,690.003,845.003,685.003,700.003,700.0036,469
2023-06-273,625.003,735.003,590.003,690.003,690.0045,232
2023-06-263,600.003,675.003,580.003,625.003,625.0036,319
2023-06-233,690.003,690.003,590.003,635.003,635.0032,653
2023-06-223,645.003,775.003,625.003,660.003,660.0041,590
2023-06-213,765.003,765.003,665.003,680.003,680.0059,920
2023-06-203,765.003,790.003,715.003,715.003,715.0049,543
2023-06-193,765.003,780.003,665.003,765.003,765.0089,792
2023-06-163,775.003,835.003,740.003,765.003,765.0029,075
2023-06-153,815.003,865.003,710.003,740.003,740.00127,664
2023-06-144,000.004,000.003,785.003,810.003,810.00144,377
2023-06-133,915.004,090.003,915.003,965.003,965.0063,171
2023-06-123,995.004,015.003,910.003,915.003,915.0087,913
2023-06-093,995.004,090.003,980.003,995.003,995.0062,423
2023-06-084,055.004,095.003,960.003,995.003,995.0072,615
2023-06-074,015.004,150.004,015.004,115.004,115.00159,700
2023-06-054,055.004,170.004,015.004,050.004,050.00179,041
2023-06-024,010.004,240.003,980.004,055.004,055.00564,084
2023-06-013,780.004,500.003,780.004,040.004,040.002,480,997
2023-05-313,830.003,980.003,770.003,825.003,825.0029,144
2023-05-303,790.003,875.003,780.003,865.003,865.0020,333
2023-05-263,850.003,855.003,770.003,795.003,795.0036,755
2023-05-253,920.003,960.003,840.003,855.003,855.0062,530
2023-05-243,970.003,970.003,840.003,950.003,950.0042,463
2023-05-233,860.003,960.003,855.003,900.003,900.0038,589
2023-05-223,920.003,990.003,860.003,905.003,905.0034,130
2023-05-194,000.004,000.003,880.003,920.003,920.0036,817
2023-05-183,940.004,000.003,925.003,975.003,975.0021,285
2023-05-173,735.004,055.003,735.003,955.003,955.00118,664
2023-05-163,815.003,895.003,770.003,780.003,780.0048,980
2023-05-153,870.003,915.003,775.003,880.003,880.0043,892
2023-05-123,920.004,045.003,865.003,870.003,870.0051,323
2023-05-113,965.004,030.003,965.004,000.004,000.0024,274
2023-05-104,000.004,020.003,930.003,965.003,965.0032,688
2023-05-093,995.004,050.003,950.004,000.004,000.0032,841
2023-05-083,950.004,085.003,950.004,035.004,035.0063,274
2023-05-043,915.004,010.003,885.003,975.003,975.0039,329
← NewerPage 14 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.