Bluecom Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-16 | 11,450.00 | 11,650.00 | 11,350.00 | 11,400.00 | 11,385.21 | 40,714 |
| 2022-02-15 | 11,850.00 | 11,850.00 | 11,250.00 | 11,350.00 | 11,335.28 | 54,991 |
| 2022-02-14 | 12,000.00 | 12,050.00 | 11,400.00 | 11,600.00 | 11,584.95 | 57,831 |
| 2022-02-11 | 12,150.00 | 12,200.00 | 11,950.00 | 12,100.00 | 12,084.31 | 36,434 |
| 2022-02-10 | 12,000.00 | 12,400.00 | 11,950.00 | 12,200.00 | 12,184.18 | 97,117 |
| 2022-02-09 | 11,650.00 | 12,150.00 | 11,600.00 | 12,100.00 | 12,084.31 | 106,422 |
| 2022-02-08 | 11,700.00 | 11,900.00 | 11,450.00 | 11,700.00 | 11,684.82 | 77,101 |
| 2022-02-07 | 11,650.00 | 11,800.00 | 11,550.00 | 11,700.00 | 11,684.82 | 24,202 |
| 2022-02-04 | 11,550.00 | 11,800.00 | 11,550.00 | 11,700.00 | 11,684.82 | 43,505 |
| 2022-02-03 | 11,650.00 | 11,800.00 | 11,450.00 | 11,650.00 | 11,634.89 | 40,054 |
| 2022-01-28 | 11,500.00 | 11,800.00 | 11,200.00 | 11,600.00 | 11,584.95 | 54,584 |
| 2022-01-27 | 11,600.00 | 11,850.00 | 11,100.00 | 11,350.00 | 11,335.28 | 101,363 |
| 2022-01-26 | 11,350.00 | 11,850.00 | 11,350.00 | 11,750.00 | 11,734.76 | 46,000 |
| 2022-01-25 | 11,700.00 | 11,850.00 | 11,350.00 | 11,500.00 | 11,485.08 | 108,856 |
| 2022-01-24 | 12,000.00 | 12,000.00 | 11,700.00 | 11,850.00 | 11,834.63 | 62,601 |
| 2022-01-21 | 12,000.00 | 12,050.00 | 11,700.00 | 12,000.00 | 11,984.44 | 78,740 |
| 2022-01-20 | 11,700.00 | 12,050.00 | 11,700.00 | 12,000.00 | 11,984.44 | 61,369 |
| 2022-01-19 | 11,850.00 | 12,000.00 | 11,500.00 | 11,900.00 | 11,884.57 | 85,348 |
| 2022-01-18 | 11,650.00 | 12,050.00 | 11,500.00 | 11,900.00 | 11,884.57 | 102,604 |
| 2022-01-17 | 11,750.00 | 12,050.00 | 11,350.00 | 11,750.00 | 11,734.76 | 127,205 |
| 2022-01-14 | 11,700.00 | 11,950.00 | 11,600.00 | 11,850.00 | 11,834.63 | 56,457 |
| 2022-01-13 | 11,800.00 | 11,950.00 | 11,700.00 | 11,800.00 | 11,784.70 | 46,440 |
| 2022-01-12 | 11,450.00 | 12,050.00 | 11,450.00 | 11,900.00 | 11,884.57 | 166,442 |
| 2022-01-11 | 11,600.00 | 11,750.00 | 11,300.00 | 11,500.00 | 11,485.08 | 72,585 |
| 2022-01-10 | 11,600.00 | 11,900.00 | 11,350.00 | 11,650.00 | 11,634.89 | 76,010 |
| 2022-01-07 | 11,500.00 | 11,700.00 | 11,350.00 | 11,600.00 | 11,584.95 | 60,091 |
| 2022-01-06 | 11,000.00 | 11,900.00 | 10,950.00 | 11,600.00 | 11,584.95 | 149,965 |
| 2022-01-05 | 11,150.00 | 11,300.00 | 10,800.00 | 11,300.00 | 11,285.34 | 87,014 |
| 2022-01-04 | 11,600.00 | 11,600.00 | 11,100.00 | 11,150.00 | 11,135.54 | 80,423 |
| 2022-01-03 | 11,000.00 | 11,750.00 | 11,000.00 | 11,650.00 | 11,634.89 | 235,509 |
| 2021-12-30 | 10,250.00 | 11,200.00 | 10,200.00 | 11,000.00 | 10,985.73 | 515,566 |
| 2021-12-29 | 10,050.00 | 10,250.00 | 10,000.00 | 10,250.00 | 10,236.71 | 38,988 |
| 2021-12-28 | 9,980.00 | 10,150.00 | 9,940.00 | 10,050.00 | 10,031.97 | 114,525 |
| 2021-12-27 | 10,000.00 | 10,050.00 | 9,940.00 | 9,980.00 | 9,962.10 | 38,163 |
| 2021-12-24 | 9,940.00 | 10,050.00 | 9,740.00 | 10,000.00 | 9,982.06 | 142,422 |
| 2021-12-23 | 10,000.00 | 10,050.00 | 9,850.00 | 9,960.00 | 9,942.13 | 58,018 |
| 2021-12-22 | 10,200.00 | 10,300.00 | 9,910.00 | 9,980.00 | 9,962.10 | 211,100 |
| 2021-12-21 | 9,860.00 | 10,250.00 | 9,840.00 | 10,200.00 | 10,181.70 | 119,046 |
| 2021-12-20 | 10,350.00 | 10,350.00 | 9,830.00 | 9,860.00 | 9,842.31 | 258,246 |
| 2021-12-17 | 10,450.00 | 10,500.00 | 10,150.00 | 10,450.00 | 10,431.25 | 72,757 |
| 2021-12-16 | 10,100.00 | 10,600.00 | 10,100.00 | 10,450.00 | 10,431.25 | 168,333 |
| 2021-12-15 | 10,000.00 | 10,100.00 | 9,950.00 | 10,100.00 | 10,081.88 | 111,258 |
| 2021-12-14 | 9,960.00 | 10,100.00 | 9,920.00 | 10,050.00 | 10,031.97 | 84,026 |
| 2021-12-13 | 10,000.00 | 10,100.00 | 9,900.00 | 9,990.00 | 9,972.08 | 165,246 |
| 2021-12-10 | 9,910.00 | 10,250.00 | 9,870.00 | 10,000.00 | 9,982.06 | 67,514 |
| 2021-12-09 | 9,980.00 | 10,100.00 | 9,700.00 | 9,990.00 | 9,972.08 | 86,508 |
| 2021-12-08 | 10,350.00 | 10,450.00 | 9,810.00 | 9,990.00 | 9,972.08 | 193,230 |
| 2021-12-07 | 10,100.00 | 10,450.00 | 10,050.00 | 10,300.00 | 10,281.52 | 98,396 |
| 2021-12-06 | 9,990.00 | 10,150.00 | 9,870.00 | 10,100.00 | 10,081.88 | 77,796 |
| 2021-12-03 | 9,790.00 | 10,050.00 | 9,650.00 | 10,050.00 | 10,031.97 | 133,988 |
| 2021-12-02 | 9,680.00 | 9,850.00 | 9,580.00 | 9,790.00 | 9,772.44 | 58,583 |
| 2021-12-01 | 9,650.00 | 9,790.00 | 9,390.00 | 9,740.00 | 9,722.53 | 54,960 |
| 2021-11-30 | 9,920.00 | 9,960.00 | 9,580.00 | 9,660.00 | 9,642.67 | 122,141 |
| 2021-11-29 | 9,520.00 | 10,100.00 | 9,520.00 | 9,920.00 | 9,902.20 | 177,511 |
| 2021-11-26 | 9,870.00 | 9,960.00 | 9,700.00 | 9,820.00 | 9,802.38 | 76,725 |
| 2021-11-25 | 9,840.00 | 9,890.00 | 9,780.00 | 9,870.00 | 9,852.29 | 44,746 |
| 2021-11-24 | 9,900.00 | 9,900.00 | 9,740.00 | 9,840.00 | 9,822.35 | 37,643 |
| 2021-11-23 | 9,820.00 | 9,970.00 | 9,570.00 | 9,880.00 | 9,862.28 | 53,896 |
| 2021-11-22 | 9,700.00 | 9,870.00 | 9,600.00 | 9,820.00 | 9,802.38 | 70,435 |
| 2021-11-19 | 9,620.00 | 9,740.00 | 9,480.00 | 9,700.00 | 9,682.60 | 106,605 |
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.