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
2023-05-033,950.004,040.003,945.003,955.003,955.0029,655
2023-05-023,780.004,040.003,780.003,980.003,980.0083,018
2023-04-283,870.003,980.003,790.003,825.003,825.0087,605
2023-04-273,835.003,905.003,790.003,880.003,880.0059,198
2023-04-263,990.004,035.003,885.003,900.003,900.0043,421
2023-04-253,900.004,040.003,850.003,990.003,990.0072,485
2023-04-244,050.004,120.003,975.003,995.003,995.00108,805
2023-04-214,040.004,170.004,010.004,110.004,110.00117,107
2023-04-204,240.004,290.004,130.004,155.004,155.0084,858
2023-04-194,220.004,325.004,210.004,315.004,315.0042,638
2023-04-184,335.004,400.004,260.004,280.004,280.0065,900
2023-04-174,355.004,385.004,250.004,370.004,370.0085,013
2023-04-144,350.004,425.004,335.004,370.004,370.0074,303
2023-04-134,285.004,385.004,235.004,385.004,385.0034,086
2023-04-124,295.004,345.004,250.004,340.004,340.0043,269
2023-04-114,225.004,370.004,110.004,350.004,350.0090,890
2023-04-104,310.004,340.004,215.004,225.004,225.00153,643
2023-04-074,305.004,380.004,290.004,350.004,350.0059,650
2023-04-064,405.004,410.004,290.004,325.004,325.00112,127
2023-04-054,500.004,535.004,435.004,455.004,455.0057,473
2023-04-044,375.004,535.004,375.004,500.004,500.0095,941
2023-04-034,360.004,450.004,320.004,420.004,420.0082,359
2023-03-314,395.004,450.004,330.004,405.004,405.0088,696
2023-03-304,465.004,525.004,390.004,440.004,440.00100,194
2023-03-294,565.004,595.004,430.004,480.004,480.0095,358
2023-03-284,390.004,540.004,365.004,540.004,540.0081,029
2023-03-274,400.004,470.004,280.004,440.004,440.00153,173
2023-03-244,355.004,500.004,355.004,430.004,430.0088,458
2023-03-234,495.004,505.004,360.004,380.004,380.00113,527
2023-03-224,410.004,540.004,400.004,520.004,520.00107,666
2023-03-214,495.004,665.004,400.004,400.004,400.00130,719
2023-03-204,440.004,680.004,440.004,535.004,535.00263,434
2023-03-174,460.004,505.004,350.004,440.004,440.00123,434
2023-03-164,265.004,495.004,150.004,360.004,360.00200,609
2023-03-154,230.004,385.004,230.004,305.004,305.00140,448
2023-03-144,520.004,580.004,210.004,210.004,210.00263,657
2023-03-134,540.004,680.004,470.004,545.004,545.00264,424
2023-03-104,505.004,935.004,455.004,630.004,630.00836,052
2023-03-094,690.004,710.004,540.004,580.004,580.00236,282
2023-03-084,805.004,805.004,665.004,720.004,720.00244,444
2023-03-074,980.005,000.004,810.004,835.004,835.00183,332
2023-03-064,950.005,130.004,825.005,040.005,040.00305,178
2023-03-035,130.005,140.004,900.004,930.004,930.00317,006
2023-03-025,390.005,390.005,030.005,100.005,100.00600,166
2023-02-285,590.005,650.005,310.005,420.005,420.00392,420
2023-02-275,670.005,790.005,570.005,580.005,580.00464,431
2023-02-245,630.005,850.005,580.005,690.005,690.001,188,983
2023-02-235,560.006,080.005,560.005,630.005,630.001,410,758
2023-02-225,720.005,840.005,580.005,580.005,580.00659,131
2023-02-215,670.005,890.005,550.005,890.005,890.001,035,519
2023-02-205,460.006,130.005,460.005,730.005,730.007,699,001
2023-02-175,300.005,460.005,300.005,380.005,380.00369,200
2023-02-165,420.005,520.005,380.005,380.005,380.00325,819
2023-02-155,510.005,510.005,370.005,370.005,370.00457,947
2023-02-145,790.006,740.005,540.005,610.005,610.0014,707,490
2023-02-135,360.005,780.005,270.005,390.005,390.002,403,053
2023-02-105,670.006,500.005,300.005,370.005,370.0014,842,180
2023-02-095,530.005,590.005,340.005,380.005,380.001,643,211
2023-02-085,130.006,120.004,980.005,590.005,590.008,914,350
2023-02-073,980.005,160.003,980.005,100.005,100.0010,534,760
← NewerPage 15 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.