Bluecom Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-09 | 4,200.00 | 4,235.00 | 4,125.00 | 4,200.00 | 4,194.55 | 113,789 |
| 2022-11-08 | 4,035.00 | 4,215.00 | 4,010.00 | 4,155.00 | 4,149.61 | 146,571 |
| 2022-11-07 | 4,000.00 | 4,060.00 | 3,975.00 | 4,040.00 | 4,034.76 | 66,877 |
| 2022-11-04 | 3,995.00 | 3,995.00 | 3,885.00 | 3,970.00 | 3,964.85 | 55,589 |
| 2022-11-03 | 3,995.00 | 4,035.00 | 3,925.00 | 4,015.00 | 4,009.79 | 90,201 |
| 2022-11-02 | 4,070.00 | 4,090.00 | 4,030.00 | 4,035.00 | 4,029.77 | 80,246 |
| 2022-11-01 | 4,005.00 | 4,095.00 | 4,005.00 | 4,090.00 | 4,084.70 | 73,686 |
| 2022-10-31 | 4,100.00 | 4,100.00 | 3,995.00 | 4,035.00 | 4,029.77 | 50,861 |
| 2022-10-28 | 4,050.00 | 4,080.00 | 3,990.00 | 4,050.00 | 4,044.75 | 78,880 |
| 2022-10-27 | 4,065.00 | 4,160.00 | 4,045.00 | 4,075.00 | 4,069.71 | 92,938 |
| 2022-10-26 | 4,115.00 | 4,150.00 | 4,000.00 | 4,060.00 | 4,054.73 | 132,150 |
| 2022-10-25 | 4,150.00 | 4,250.00 | 4,070.00 | 4,110.00 | 4,104.67 | 152,801 |
| 2022-10-24 | 4,125.00 | 4,150.00 | 4,050.00 | 4,100.00 | 4,094.68 | 91,792 |
| 2022-10-21 | 4,160.00 | 4,180.00 | 4,050.00 | 4,050.00 | 4,044.75 | 111,094 |
| 2022-10-20 | 4,165.00 | 4,240.00 | 4,115.00 | 4,160.00 | 4,154.60 | 179,162 |
| 2022-10-19 | 4,180.00 | 4,250.00 | 4,090.00 | 4,150.00 | 4,144.62 | 222,927 |
| 2022-10-18 | 4,150.00 | 4,270.00 | 4,030.00 | 4,180.00 | 4,174.58 | 248,172 |
| 2022-10-17 | 3,850.00 | 4,095.00 | 3,795.00 | 4,050.00 | 4,044.75 | 175,518 |
| 2022-10-14 | 3,810.00 | 4,165.00 | 3,795.00 | 3,940.00 | 3,934.89 | 403,071 |
| 2022-10-13 | 4,020.00 | 4,025.00 | 3,685.00 | 3,715.00 | 3,710.18 | 443,119 |
| 2022-10-12 | 4,045.00 | 4,150.00 | 3,970.00 | 4,050.00 | 4,044.75 | 398,252 |
| 2022-10-11 | 4,460.00 | 4,460.00 | 4,080.00 | 4,080.00 | 4,074.71 | 656,259 |
| 2022-10-07 | 4,780.00 | 4,825.00 | 4,435.00 | 4,485.00 | 4,479.18 | 1,089,028 |
| 2022-10-06 | 5,500.00 | 5,590.00 | 4,565.00 | 4,855.00 | 4,848.70 | 3,666,031 |
| 2022-10-05 | 6,040.00 | 6,070.00 | 5,440.00 | 5,590.00 | 5,582.75 | 176,270 |
| 2022-10-04 | 5,970.00 | 6,180.00 | 5,850.00 | 5,950.00 | 5,942.28 | 90,753 |
| 2022-09-30 | 6,180.00 | 6,180.00 | 5,640.00 | 5,930.00 | 5,922.31 | 140,133 |
| 2022-09-29 | 6,310.00 | 6,490.00 | 6,090.00 | 6,180.00 | 6,171.98 | 138,605 |
| 2022-09-28 | 6,040.00 | 6,970.00 | 5,980.00 | 6,270.00 | 6,261.87 | 1,021,441 |
| 2022-09-27 | 6,010.00 | 7,510.00 | 5,310.00 | 6,100.00 | 6,092.09 | 3,860,251 |
| 2022-09-26 | 8,500.00 | 8,500.00 | 6,020.00 | 6,020.00 | 6,012.19 | 807,233 |
| 2022-09-23 | 8,690.00 | 8,810.00 | 8,400.00 | 8,590.00 | 8,578.86 | 43,086 |
| 2022-09-22 | 8,860.00 | 8,910.00 | 8,520.00 | 8,770.00 | 8,758.63 | 14,786 |
| 2022-09-21 | 8,890.00 | 8,910.00 | 8,560.00 | 8,860.00 | 8,848.51 | 21,510 |
| 2022-09-20 | 8,880.00 | 8,890.00 | 8,830.00 | 8,890.00 | 8,878.47 | 4,150 |
| 2022-09-19 | 9,100.00 | 9,100.00 | 8,750.00 | 8,840.00 | 8,828.53 | 24,607 |
| 2022-09-16 | 9,220.00 | 9,270.00 | 9,000.00 | 9,090.00 | 9,078.21 | 16,417 |
| 2022-09-15 | 9,240.00 | 9,260.00 | 9,110.00 | 9,240.00 | 9,228.02 | 4,118 |
| 2022-09-14 | 9,100.00 | 9,440.00 | 9,100.00 | 9,240.00 | 9,228.02 | 1,341 |
| 2022-09-13 | 9,300.00 | 9,400.00 | 9,210.00 | 9,260.00 | 9,247.99 | 3,662 |
| 2022-09-08 | 9,400.00 | 9,400.00 | 9,150.00 | 9,250.00 | 9,238.00 | 1,511 |
| 2022-09-07 | 9,230.00 | 9,400.00 | 9,100.00 | 9,250.00 | 9,238.00 | 6,638 |
| 2022-09-06 | 9,240.00 | 9,300.00 | 9,180.00 | 9,180.00 | 9,168.09 | 8,173 |
| 2022-09-05 | 9,290.00 | 9,350.00 | 9,200.00 | 9,240.00 | 9,228.02 | 5,035 |
| 2022-09-02 | 9,310.00 | 9,360.00 | 9,220.00 | 9,290.00 | 9,277.95 | 8,871 |
| 2022-09-01 | 9,420.00 | 9,420.00 | 9,200.00 | 9,360.00 | 9,347.86 | 8,759 |
| 2022-08-31 | 9,370.00 | 9,500.00 | 9,220.00 | 9,430.00 | 9,417.77 | 11,223 |
| 2022-08-30 | 9,340.00 | 9,600.00 | 9,310.00 | 9,420.00 | 9,407.78 | 3,273 |
| 2022-08-29 | 9,380.00 | 9,390.00 | 9,100.00 | 9,390.00 | 9,377.82 | 12,843 |
| 2022-08-26 | 9,420.00 | 9,470.00 | 9,350.00 | 9,430.00 | 9,417.77 | 4,176 |
| 2022-08-25 | 9,300.00 | 9,470.00 | 9,300.00 | 9,420.00 | 9,407.78 | 3,768 |
| 2022-08-24 | 9,370.00 | 9,460.00 | 9,260.00 | 9,370.00 | 9,357.85 | 2,649 |
| 2022-08-23 | 9,500.00 | 9,500.00 | 9,300.00 | 9,470.00 | 9,457.72 | 6,773 |
| 2022-08-22 | 9,530.00 | 9,530.00 | 9,220.00 | 9,500.00 | 9,487.68 | 16,361 |
| 2022-08-19 | 9,530.00 | 9,570.00 | 9,440.00 | 9,530.00 | 9,517.64 | 8,324 |
| 2022-08-18 | 9,500.00 | 9,590.00 | 9,440.00 | 9,530.00 | 9,517.64 | 11,003 |
| 2022-08-17 | 9,590.00 | 9,590.00 | 9,420.00 | 9,560.00 | 9,547.60 | 27,992 |
| 2022-08-16 | 9,650.00 | 10,950.00 | 9,490.00 | 9,600.00 | 9,587.55 | 465,996 |
| 2022-08-12 | 9,730.00 | 9,750.00 | 9,580.00 | 9,650.00 | 9,637.48 | 50,571 |
| 2022-08-11 | 9,690.00 | 9,740.00 | 9,590.00 | 9,710.00 | 9,697.41 | 28,276 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-28 | 5.0000 KRW |
| 2021-12-29 | 5.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.