Bluecom Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2021-11-18 | 9,600.00 | 9,900.00 | 9,600.00 | 9,650.00 | 9,632.69 | 38,280 |
| 2021-11-17 | 9,650.00 | 9,660.00 | 9,220.00 | 9,600.00 | 9,582.78 | 125,812 |
| 2021-11-16 | 9,720.00 | 9,860.00 | 9,500.00 | 9,690.00 | 9,672.62 | 64,448 |
| 2021-11-15 | 9,510.00 | 9,850.00 | 9,400.00 | 9,830.00 | 9,812.37 | 146,099 |
| 2021-11-12 | 9,320.00 | 9,650.00 | 9,310.00 | 9,600.00 | 9,582.78 | 93,244 |
| 2021-11-11 | 9,570.00 | 9,570.00 | 9,250.00 | 9,380.00 | 9,363.17 | 54,986 |
| 2021-11-10 | 9,700.00 | 9,750.00 | 9,310.00 | 9,650.00 | 9,632.69 | 62,568 |
| 2021-11-09 | 9,380.00 | 9,870.00 | 9,350.00 | 9,700.00 | 9,682.60 | 211,336 |
| 2021-11-08 | 9,260.00 | 9,460.00 | 9,200.00 | 9,300.00 | 9,283.32 | 70,590 |
| 2021-11-05 | 9,230.00 | 9,360.00 | 9,160.00 | 9,260.00 | 9,243.39 | 75,675 |
| 2021-11-04 | 9,400.00 | 9,400.00 | 9,150.00 | 9,280.00 | 9,263.35 | 18,903 |
| 2021-11-03 | 9,440.00 | 9,440.00 | 9,130.00 | 9,310.00 | 9,293.30 | 64,382 |
| 2021-11-02 | 9,470.00 | 9,520.00 | 9,230.00 | 9,340.00 | 9,323.25 | 23,512 |
| 2021-11-01 | 9,440.00 | 9,490.00 | 9,260.00 | 9,450.00 | 9,433.05 | 19,544 |
| 2021-10-29 | 9,560.00 | 9,660.00 | 9,370.00 | 9,440.00 | 9,423.07 | 18,006 |
| 2021-10-28 | 9,560.00 | 9,600.00 | 9,410.00 | 9,560.00 | 9,542.85 | 25,768 |
| 2021-10-27 | 9,610.00 | 9,700.00 | 9,390.00 | 9,590.00 | 9,572.80 | 31,533 |
| 2021-10-26 | 9,610.00 | 9,800.00 | 9,570.00 | 9,610.00 | 9,592.76 | 10,912 |
| 2021-10-25 | 9,870.00 | 9,870.00 | 9,540.00 | 9,760.00 | 9,742.49 | 31,955 |
| 2021-10-22 | 9,660.00 | 9,870.00 | 9,400.00 | 9,870.00 | 9,852.29 | 42,559 |
| 2021-10-21 | 9,910.00 | 9,920.00 | 9,600.00 | 9,670.00 | 9,652.65 | 21,746 |
| 2021-10-20 | 9,920.00 | 9,980.00 | 9,760.00 | 9,870.00 | 9,852.29 | 31,627 |
| 2021-10-19 | 9,480.00 | 9,900.00 | 9,480.00 | 9,900.00 | 9,882.24 | 122,571 |
| 2021-10-18 | 9,360.00 | 9,480.00 | 9,240.00 | 9,480.00 | 9,462.99 | 60,597 |
| 2021-10-15 | 9,200.00 | 9,390.00 | 9,080.00 | 9,370.00 | 9,353.19 | 73,228 |
| 2021-10-14 | 9,100.00 | 9,190.00 | 9,100.00 | 9,170.00 | 9,153.55 | 28,178 |
← NewerPage 21 of 21 · 1,228 trading days
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.