Bluecom Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	9,750.00	9,750.00	9,600.00	9,700.00	9,687.42	11,316
2022-08-09	9,700.00	9,790.00	9,600.00	9,700.00	9,687.42	22,909
2022-08-08	9,800.00	9,800.00	9,640.00	9,670.00	9,657.46	7,441
2022-08-05	9,770.00	9,850.00	9,710.00	9,800.00	9,787.29	6,070
2022-08-04	9,710.00	9,980.00	9,710.00	9,820.00	9,807.26	9,430
2022-08-03	9,770.00	9,850.00	9,670.00	9,790.00	9,777.30	13,010
2022-08-02	10,000.00	10,000.00	9,760.00	9,880.00	9,867.19	11,338
2022-08-01	9,730.00	10,200.00	9,730.00	9,890.00	9,877.17	11,193
2022-07-29	9,760.00	9,860.00	9,740.00	9,830.00	9,817.25	5,390
2022-07-28	9,740.00	9,840.00	9,690.00	9,810.00	9,797.28	8,876
2022-07-27	9,800.00	9,800.00	9,690.00	9,790.00	9,777.30	2,506
2022-07-26	9,710.00	9,790.00	9,650.00	9,720.00	9,707.39	8,399
2022-07-25	9,800.00	9,800.00	9,670.00	9,800.00	9,787.29	5,167
2022-07-22	9,750.00	9,790.00	9,660.00	9,770.00	9,757.33	6,369
2022-07-21	9,610.00	9,790.00	9,610.00	9,780.00	9,767.32	5,261
2022-07-20	9,690.00	9,750.00	9,640.00	9,730.00	9,717.38	15,276
2022-07-19	9,620.00	9,840.00	9,570.00	9,700.00	9,687.42	8,407
2022-07-18	9,650.00	9,750.00	9,560.00	9,620.00	9,607.52	16,242
2022-07-15	9,750.00	9,960.00	9,570.00	9,600.00	9,587.55	11,063
2022-07-14	9,730.00	9,950.00	9,570.00	9,800.00	9,787.29	11,541
2022-07-13	9,690.00	9,830.00	9,600.00	9,720.00	9,707.39	162,526
2022-07-12	9,800.00	9,910.00	9,710.00	9,820.00	9,807.26	5,213
2022-07-11	9,800.00	9,960.00	9,800.00	9,900.00	9,887.16	2,489
2022-07-08	9,750.00	10,000.00	9,750.00	9,880.00	9,867.19	9,218
2022-07-07	9,700.00	9,890.00	9,650.00	9,800.00	9,787.29	205,520
2022-07-06	9,800.00	9,820.00	9,700.00	9,710.00	9,697.41	32,685
2022-07-05	9,780.00	9,970.00	9,780.00	9,840.00	9,827.24	90,136
2022-07-04	9,850.00	10,000.00	9,750.00	9,930.00	9,917.12	87,912
2022-07-01	9,980.00	10,200.00	9,760.00	9,940.00	9,927.11	56,485
2022-06-30	9,900.00	10,100.00	9,820.00	10,100.00	10,086.90	10,691
2022-06-29	10,000.00	10,050.00	9,820.00	9,990.00	9,977.04	14,881
2022-06-28	10,250.00	10,400.00	10,000.00	10,150.00	10,136.84	54,289
2022-06-27	10,050.00	10,700.00	10,050.00	10,250.00	10,236.71	39,422
2022-06-24	9,980.00	10,100.00	9,700.00	10,050.00	10,036.97	42,207
2022-06-23	10,050.00	10,300.00	9,590.00	9,980.00	9,967.06	106,275
2022-06-22	9,960.00	10,100.00	9,900.00	10,100.00	10,086.90	130,633
2022-06-21	10,000.00	10,200.00	9,920.00	10,000.00	9,987.03	60,117
2022-06-20	9,910.00	10,250.00	9,840.00	10,000.00	9,987.03	83,639
2022-06-17	9,240.00	9,920.00	9,110.00	9,810.00	9,797.28	177,623
2022-06-16	9,470.00	9,720.00	9,420.00	9,510.00	9,497.67	20,479
2022-06-15	9,670.00	9,990.00	9,230.00	9,510.00	9,497.67	49,889
2022-06-14	10,100.00	10,100.00	9,380.00	9,620.00	9,607.52	44,705
2022-06-13	10,150.00	10,200.00	9,850.00	10,050.00	10,036.97	47,210
2022-06-10	10,150.00	10,300.00	10,100.00	10,250.00	10,236.71	27,949
2022-06-09	10,200.00	10,500.00	10,150.00	10,250.00	10,236.71	23,522
2022-06-08	10,200.00	10,300.00	10,150.00	10,250.00	10,236.71	17,718
2022-06-07	10,300.00	10,300.00	10,100.00	10,300.00	10,286.64	22,042
2022-06-03	10,250.00	10,350.00	10,200.00	10,300.00	10,286.64	21,834
2022-06-02	10,250.00	10,300.00	10,150.00	10,250.00	10,236.71	38,483
2022-05-31	10,300.00	10,350.00	10,200.00	10,300.00	10,286.64	25,112
2022-05-30	10,300.00	10,400.00	10,200.00	10,300.00	10,286.64	25,371
2022-05-27	10,250.00	10,400.00	10,200.00	10,250.00	10,236.71	23,973
2022-05-26	10,200.00	10,450.00	10,150.00	10,250.00	10,236.71	28,103
2022-05-25	10,300.00	10,300.00	10,150.00	10,300.00	10,286.64	22,064
2022-05-24	10,300.00	10,350.00	10,200.00	10,300.00	10,286.64	12,072
2022-05-23	10,300.00	10,300.00	10,200.00	10,300.00	10,286.64	12,642
2022-05-20	10,300.00	10,400.00	10,200.00	10,350.00	10,336.58	20,224
2022-05-19	10,350.00	10,350.00	10,250.00	10,300.00	10,286.64	15,698
2022-05-18	10,450.00	10,500.00	10,250.00	10,450.00	10,436.45	30,953
2022-05-17	10,450.00	10,550.00	10,250.00	10,450.00	10,436.45	36,761

← NewerPage 18 of 21 · 1,223 trading daysOlder →

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.