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
2023-02-064,000.004,070.003,920.004,000.004,000.00157,484
2023-02-033,925.004,045.003,875.004,040.004,040.00138,700
2023-02-023,935.004,030.003,890.003,905.003,905.0097,156
2023-02-013,845.003,885.003,820.003,870.003,870.0070,121
2023-01-313,835.003,865.003,800.003,860.003,860.0052,411
2023-01-303,920.003,945.003,840.003,885.003,885.0055,037
2023-01-273,960.003,995.003,890.003,940.003,940.0068,403
2023-01-263,885.004,015.003,885.003,950.003,950.00130,936
2023-01-253,870.003,955.003,850.003,880.003,880.00134,097
2023-01-203,790.003,880.003,770.003,820.003,820.0045,319
2023-01-193,795.003,820.003,745.003,810.003,810.0025,076
2023-01-183,775.003,830.003,715.003,795.003,795.0061,981
2023-01-173,905.003,905.003,795.003,815.003,815.0044,759
2023-01-163,895.003,895.003,825.003,855.003,855.0047,972
2023-01-133,875.003,905.003,805.003,840.003,840.0043,521
2023-01-123,950.003,950.003,850.003,870.003,870.0034,673
2023-01-113,860.003,930.003,860.003,870.003,870.0061,005
2023-01-103,820.003,900.003,810.003,850.003,850.0066,671
2023-01-093,800.003,915.003,745.003,860.003,860.0086,656
2023-01-063,690.003,785.003,680.003,745.003,745.00106,527
2023-01-053,735.003,950.003,665.003,745.003,745.00175,014
2023-01-043,605.003,750.003,575.003,720.003,720.0058,260
2023-01-033,690.003,770.003,475.003,695.003,695.0084,565
2023-01-023,600.003,770.003,600.003,700.003,700.0061,519
2022-12-293,750.003,750.003,560.003,700.003,700.0071,676
2022-12-283,815.003,880.003,710.003,785.003,785.0058,171
2022-12-273,690.003,860.003,690.003,855.003,850.0044,944
2022-12-263,675.003,780.003,640.003,765.003,760.1239,451
2022-12-233,795.003,795.003,450.003,780.003,775.1060,221
2022-12-223,780.003,795.003,745.003,795.003,790.0846,443
2022-12-213,810.003,830.003,735.003,770.003,765.1168,474
2022-12-203,905.003,930.003,795.003,810.003,805.0672,591
2022-12-193,970.003,970.003,940.003,945.003,939.8827,461
2022-12-163,970.004,010.003,905.004,010.004,004.8038,976
2022-12-154,045.004,045.003,980.004,015.004,009.7940,732
2022-12-144,030.004,055.004,005.004,030.004,024.7722,495
2022-12-134,010.004,060.003,995.004,015.004,009.7946,401
2022-12-124,045.004,045.003,990.004,030.004,024.7730,438
2022-12-093,995.004,270.003,950.004,040.004,034.76124,340
2022-12-084,015.004,015.003,950.003,965.003,959.8655,700
2022-12-074,040.004,045.003,975.003,995.003,989.8265,167
2022-12-064,020.004,080.003,970.004,070.004,064.7254,695
2022-12-053,985.004,040.003,980.004,030.004,024.77110,849
2022-12-024,030.004,070.003,975.003,990.003,984.8284,364
2022-12-014,070.004,105.004,030.004,065.004,059.7399,341
2022-11-304,045.004,095.004,020.004,040.004,034.7694,965
2022-11-293,985.004,050.003,910.004,010.004,004.8064,510
2022-11-284,115.004,115.003,960.003,985.003,979.83143,959
2022-11-254,175.004,200.004,065.004,145.004,139.6260,067
2022-11-244,145.004,190.004,085.004,190.004,184.5764,128
2022-11-234,065.004,135.004,050.004,110.004,104.67114,714
2022-11-224,060.004,095.004,035.004,060.004,054.7334,402
2022-11-214,200.004,200.004,060.004,100.004,094.6879,716
2022-11-184,270.004,270.004,145.004,165.004,159.6080,250
2022-11-174,280.004,310.004,185.004,245.004,239.4975,621
2022-11-164,315.004,365.004,225.004,320.004,314.4097,609
2022-11-154,265.004,335.004,265.004,315.004,309.40120,218
2022-11-144,235.004,295.004,220.004,265.004,259.47103,052
2022-11-114,130.004,280.004,130.004,235.004,229.51139,100
2022-11-104,155.004,180.004,080.004,080.004,074.7181,997
← NewerPage 16 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.