Bluecom Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 10,450.00 | 10,600.00 | 10,350.00 | 10,450.00 | 10,436.45 | 7,388 |
| 2022-05-13 | 10,300.00 | 10,500.00 | 10,300.00 | 10,450.00 | 10,436.45 | 12,599 |
| 2022-05-12 | 10,350.00 | 10,450.00 | 10,100.00 | 10,250.00 | 10,236.71 | 67,328 |
| 2022-05-11 | 10,400.00 | 10,600.00 | 10,300.00 | 10,450.00 | 10,436.45 | 54,312 |
| 2022-05-10 | 10,400.00 | 10,500.00 | 10,200.00 | 10,500.00 | 10,486.38 | 39,990 |
| 2022-05-09 | 10,500.00 | 10,550.00 | 10,250.00 | 10,500.00 | 10,486.38 | 25,053 |
| 2022-05-06 | 10,450.00 | 10,500.00 | 10,300.00 | 10,500.00 | 10,486.38 | 20,608 |
| 2022-05-04 | 10,450.00 | 10,500.00 | 10,400.00 | 10,500.00 | 10,486.38 | 7,825 |
| 2022-05-03 | 10,450.00 | 10,550.00 | 10,400.00 | 10,450.00 | 10,436.45 | 40,633 |
| 2022-05-02 | 10,450.00 | 10,550.00 | 10,300.00 | 10,450.00 | 10,436.45 | 35,282 |
| 2022-04-29 | 10,600.00 | 10,600.00 | 10,450.00 | 10,550.00 | 10,536.32 | 30,941 |
| 2022-04-28 | 10,800.00 | 10,800.00 | 10,550.00 | 10,600.00 | 10,586.25 | 28,250 |
| 2022-04-27 | 10,700.00 | 10,800.00 | 10,550.00 | 10,700.00 | 10,686.12 | 31,819 |
| 2022-04-26 | 10,700.00 | 10,800.00 | 10,600.00 | 10,800.00 | 10,785.99 | 20,248 |
| 2022-04-25 | 10,750.00 | 10,850.00 | 10,600.00 | 10,700.00 | 10,686.12 | 32,368 |
| 2022-04-22 | 10,800.00 | 10,900.00 | 10,700.00 | 10,850.00 | 10,835.93 | 35,950 |
| 2022-04-21 | 10,550.00 | 10,900.00 | 10,550.00 | 10,800.00 | 10,785.99 | 65,868 |
| 2022-04-20 | 10,550.00 | 10,600.00 | 10,450.00 | 10,600.00 | 10,586.25 | 17,148 |
| 2022-04-19 | 10,550.00 | 10,700.00 | 10,450.00 | 10,550.00 | 10,536.32 | 37,436 |
| 2022-04-18 | 10,600.00 | 10,700.00 | 10,550.00 | 10,600.00 | 10,586.25 | 22,934 |
| 2022-04-15 | 10,850.00 | 10,950.00 | 10,550.00 | 10,700.00 | 10,686.12 | 31,440 |
| 2022-04-14 | 10,750.00 | 10,950.00 | 10,700.00 | 10,850.00 | 10,835.93 | 18,372 |
| 2022-04-13 | 10,800.00 | 10,800.00 | 10,650.00 | 10,800.00 | 10,785.99 | 20,479 |
| 2022-04-12 | 10,800.00 | 10,850.00 | 10,650.00 | 10,700.00 | 10,686.12 | 53,720 |
| 2022-04-11 | 10,650.00 | 11,000.00 | 10,550.00 | 10,900.00 | 10,885.86 | 69,988 |
| 2022-04-08 | 10,550.00 | 10,800.00 | 10,550.00 | 10,750.00 | 10,736.06 | 37,227 |
| 2022-04-07 | 10,650.00 | 10,700.00 | 10,500.00 | 10,650.00 | 10,636.19 | 19,070 |
| 2022-04-06 | 10,500.00 | 10,800.00 | 10,500.00 | 10,750.00 | 10,736.06 | 47,683 |
| 2022-04-05 | 10,600.00 | 10,650.00 | 10,450.00 | 10,650.00 | 10,636.19 | 39,473 |
| 2022-04-04 | 10,600.00 | 10,750.00 | 10,550.00 | 10,750.00 | 10,736.06 | 39,212 |
| 2022-04-01 | 10,450.00 | 10,700.00 | 10,350.00 | 10,650.00 | 10,636.19 | 65,598 |
| 2022-03-31 | 10,500.00 | 10,550.00 | 10,450.00 | 10,500.00 | 10,486.38 | 20,664 |
| 2022-03-30 | 10,500.00 | 10,600.00 | 10,400.00 | 10,550.00 | 10,536.32 | 38,399 |
| 2022-03-29 | 10,450.00 | 10,650.00 | 10,450.00 | 10,550.00 | 10,536.32 | 27,230 |
| 2022-03-28 | 10,500.00 | 10,650.00 | 10,100.00 | 10,550.00 | 10,536.32 | 120,848 |
| 2022-03-25 | 10,600.00 | 10,800.00 | 10,300.00 | 10,500.00 | 10,486.38 | 24,639 |
| 2022-03-24 | 10,500.00 | 10,550.00 | 10,300.00 | 10,450.00 | 10,436.45 | 42,697 |
| 2022-03-23 | 10,800.00 | 10,800.00 | 10,500.00 | 10,700.00 | 10,686.12 | 40,983 |
| 2022-03-22 | 10,550.00 | 10,800.00 | 10,350.00 | 10,650.00 | 10,636.19 | 105,954 |
| 2022-03-21 | 10,800.00 | 10,900.00 | 10,300.00 | 10,550.00 | 10,536.32 | 52,579 |
| 2022-03-18 | 10,850.00 | 11,200.00 | 10,650.00 | 10,800.00 | 10,785.99 | 22,032 |
| 2022-03-17 | 10,750.00 | 11,000.00 | 10,600.00 | 10,800.00 | 10,785.99 | 85,286 |
| 2022-03-16 | 10,750.00 | 10,850.00 | 10,550.00 | 10,800.00 | 10,785.99 | 96,870 |
| 2022-03-15 | 11,150.00 | 11,300.00 | 10,450.00 | 10,650.00 | 10,636.19 | 131,777 |
| 2022-03-14 | 11,400.00 | 11,500.00 | 10,850.00 | 11,350.00 | 11,335.28 | 62,852 |
| 2022-03-11 | 11,450.00 | 11,850.00 | 11,300.00 | 11,400.00 | 11,385.21 | 32,934 |
| 2022-03-10 | 11,650.00 | 11,650.00 | 11,450.00 | 11,550.00 | 11,535.02 | 18,958 |
| 2022-03-08 | 11,550.00 | 11,600.00 | 11,350.00 | 11,550.00 | 11,535.02 | 32,776 |
| 2022-03-07 | 11,700.00 | 11,950.00 | 11,500.00 | 11,700.00 | 11,684.82 | 40,334 |
| 2022-03-04 | 11,800.00 | 11,900.00 | 11,500.00 | 11,900.00 | 11,884.57 | 39,742 |
| 2022-03-03 | 11,800.00 | 12,200.00 | 11,800.00 | 11,950.00 | 11,934.50 | 66,809 |
| 2022-03-02 | 11,650.00 | 12,000.00 | 11,650.00 | 11,850.00 | 11,834.63 | 47,399 |
| 2022-02-28 | 11,550.00 | 11,850.00 | 11,550.00 | 11,750.00 | 11,734.76 | 29,260 |
| 2022-02-25 | 11,650.00 | 11,850.00 | 11,600.00 | 11,750.00 | 11,734.76 | 30,258 |
| 2022-02-24 | 11,800.00 | 11,950.00 | 11,500.00 | 11,700.00 | 11,684.82 | 31,366 |
| 2022-02-23 | 11,650.00 | 12,100.00 | 11,650.00 | 11,950.00 | 11,934.50 | 59,832 |
| 2022-02-22 | 11,500.00 | 11,850.00 | 11,500.00 | 11,700.00 | 11,684.82 | 18,318 |
| 2022-02-21 | 11,600.00 | 11,850.00 | 11,600.00 | 11,800.00 | 11,784.70 | 24,237 |
| 2022-02-18 | 11,450.00 | 11,900.00 | 11,450.00 | 11,800.00 | 11,784.70 | 17,974 |
| 2022-02-17 | 11,450.00 | 11,800.00 | 11,200.00 | 11,600.00 | 11,584.95 | 51,899 |
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.