Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← 033560.KQ stock page

Bluecom Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-173,700.003,705.003,605.003,610.003,610.0027,278
2026-04-163,700.003,765.003,700.003,700.003,700.0023,177
2026-04-153,715.003,760.003,675.003,735.003,735.0043,383
2026-04-143,850.003,855.003,670.003,715.003,715.0084,709
2026-04-133,500.004,065.003,495.003,830.003,830.00423,926
2026-04-103,440.003,575.003,440.003,505.003,505.0045,354
2026-04-093,420.003,440.003,370.003,440.003,440.0033,088
2026-04-083,360.003,435.003,360.003,405.003,405.0038,598
2026-04-073,270.003,360.003,270.003,360.003,360.0064,241
2026-04-063,275.003,320.003,265.003,300.003,300.0069,111
2026-04-033,230.003,310.003,160.003,285.003,285.0040,350
2026-04-023,345.003,345.003,185.003,185.003,185.0066,716
2026-04-013,335.003,405.003,300.003,320.003,320.0059,558
2026-03-313,300.003,335.003,155.003,310.003,310.0055,625
2026-03-303,365.003,365.003,275.003,300.003,300.0070,153
2026-03-273,345.003,420.003,295.003,375.003,375.0039,291
2026-03-263,350.003,485.003,275.003,345.003,345.0071,422
2026-03-253,300.003,375.003,190.003,345.003,345.0083,914
2026-03-243,230.003,290.003,160.003,215.003,215.0098,199
2026-03-233,260.003,285.003,065.003,190.003,190.0089,676
2026-03-203,225.003,240.003,210.003,235.003,235.0032,569
2026-03-193,190.003,250.003,165.003,215.003,215.0029,727
2026-03-183,150.003,215.003,150.003,210.003,210.0021,036
2026-03-173,175.003,200.003,130.003,165.003,165.0031,585
2026-03-163,140.003,180.003,085.003,165.003,165.0022,373
2026-03-133,105.003,145.003,080.003,130.003,130.0024,157
2026-03-123,165.003,165.003,070.003,110.003,110.0061,452
2026-03-113,080.003,165.003,077.003,125.003,125.0041,268
2026-03-103,030.003,125.003,025.003,105.003,105.0024,085
2026-03-093,060.003,060.002,945.003,030.003,030.0038,899
2026-03-063,015.003,160.002,985.003,085.003,085.0025,892
2026-03-052,880.003,045.002,880.003,010.003,010.0049,382
2026-03-043,025.003,040.002,760.002,830.002,830.0068,050
2026-03-033,145.003,145.003,035.003,040.003,040.0048,816
2026-02-273,120.003,120.003,055.003,090.003,090.0051,193
2026-02-263,140.003,140.003,065.003,080.003,080.0030,263
2026-02-253,160.003,160.003,100.003,105.003,105.0018,694
2026-02-243,150.003,150.003,060.003,120.003,120.0036,052
2026-02-233,095.003,130.003,055.003,115.003,115.0053,365
2026-02-203,140.003,140.003,060.003,095.003,095.0028,007
2026-02-193,190.003,200.003,100.003,110.003,110.0063,441
2026-02-133,225.003,225.003,095.003,190.003,190.0067,991
2026-02-122,970.003,415.002,970.003,190.003,190.00313,306
2026-02-112,965.002,970.002,920.002,950.002,950.009,763
2026-02-102,925.002,965.002,905.002,965.002,965.008,511
2026-02-092,910.002,965.002,870.002,920.002,920.0010,983
2026-02-062,990.002,990.002,805.002,910.002,910.0034,073
2026-02-053,015.003,055.002,980.003,005.003,005.0015,946
2026-02-043,020.003,085.002,965.003,015.003,015.0031,629
2026-02-033,085.003,150.002,990.003,020.003,020.0070,463
2026-02-022,900.003,030.002,805.002,920.002,920.0053,469
2026-01-302,855.002,905.002,820.002,860.002,860.0023,265
2026-01-292,795.002,865.002,770.002,855.002,855.0042,240
2026-01-282,855.002,855.002,770.002,795.002,795.0068,971
2026-01-272,895.002,895.002,810.002,855.002,855.0037,226
2026-01-262,915.002,915.002,810.002,890.002,890.0019,293
2026-01-232,925.002,930.002,865.002,915.002,915.0024,008
2026-01-222,880.002,925.002,835.002,925.002,925.0034,437
2026-01-212,950.002,950.002,855.002,880.002,880.0032,129
2026-01-203,045.003,045.002,920.002,950.002,950.0039,845
← NewerPage 3 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-12-285.0000 KRW
2021-12-295.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.