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
2026-01-192,935.002,995.002,890.002,940.002,940.0010,164
2026-01-162,955.002,955.002,905.002,925.002,925.003,321
2026-01-152,950.002,970.002,925.002,925.002,925.007,038
2026-01-142,930.003,050.002,870.003,005.003,005.0015,329
2026-01-132,855.002,930.002,850.002,905.002,905.0010,276
2026-01-123,005.003,005.002,850.002,850.002,850.005,421
2026-01-093,010.003,060.002,990.003,000.003,000.004,138
2026-01-083,050.003,080.002,990.003,010.003,010.009,031
2026-01-073,090.003,095.003,040.003,050.003,050.0012,692
2026-01-063,120.003,120.003,065.003,090.003,090.005,022
2026-01-053,110.003,150.003,100.003,120.003,120.009,813
2026-01-023,075.003,200.003,075.003,110.003,110.0013,767
2025-12-303,020.003,105.003,000.003,100.003,100.0015,135
2025-12-293,000.003,045.002,970.003,020.003,020.0015,353
2025-12-262,990.003,020.002,985.003,000.003,000.005,644
2025-12-243,020.003,045.003,000.003,025.003,025.0010,765
2025-12-233,005.003,025.002,985.003,020.003,020.0013,687
2025-12-223,010.003,035.002,985.003,020.003,020.0012,610
2025-12-193,030.003,030.003,010.003,010.003,010.009,373
2025-12-183,030.003,035.002,995.003,030.003,030.0011,276
2025-12-172,985.003,040.002,960.003,040.003,040.009,488
2025-12-162,975.002,990.002,950.002,985.002,985.0015,275
2025-12-152,995.002,995.002,960.002,975.002,975.0019,770
2025-12-123,025.003,025.002,985.002,995.002,995.0020,037
2025-12-112,935.003,035.002,935.003,020.003,020.0030,028
2025-12-102,885.002,955.002,885.002,955.002,955.0022,150
2025-12-092,890.002,890.002,860.002,885.002,885.0017,759
2025-12-082,900.002,925.002,810.002,890.002,890.0029,814
2025-12-052,855.002,910.002,815.002,840.002,840.0034,439
2025-12-042,855.002,870.002,810.002,855.002,855.0017,750
2025-12-032,805.002,865.002,805.002,855.002,855.0020,242
2025-12-022,875.002,880.002,805.002,815.002,815.0019,472
2025-12-012,860.002,880.002,790.002,835.002,835.0027,133
2025-11-282,775.002,845.002,765.002,830.002,830.0018,073
2025-11-272,770.002,800.002,745.002,775.002,775.009,597
2025-11-262,760.002,770.002,700.002,760.002,760.0024,846
2025-11-252,815.002,820.002,685.002,760.002,760.0085,020
2025-11-242,860.002,860.002,785.002,815.002,815.0024,801
2025-11-212,825.002,865.002,750.002,860.002,860.0020,541
2025-11-202,870.002,870.002,800.002,825.002,825.0031,929
2025-11-192,830.002,855.002,780.002,815.002,815.0023,892
2025-11-182,860.002,870.002,825.002,830.002,830.0016,438
2025-11-172,900.002,900.002,815.002,870.002,870.0054,971
2025-11-142,895.002,910.002,865.002,895.002,895.0024,488
2025-11-132,900.002,910.002,860.002,895.002,895.0031,392
2025-11-122,995.002,995.002,895.002,895.002,895.0058,849
2025-11-112,990.003,030.002,910.002,945.002,945.0054,831
2025-11-103,050.003,050.002,980.002,990.002,990.0034,652
2025-11-073,000.003,050.002,955.003,050.003,050.00106,660
2025-11-063,010.003,020.002,965.003,005.003,005.0026,439
2025-11-052,980.003,005.002,915.002,985.002,985.0026,713
2025-11-043,000.003,000.002,945.002,995.002,995.0024,434
2025-11-033,070.003,075.002,960.003,005.003,005.0028,549
2025-10-312,980.003,140.002,980.003,065.003,065.0036,439
2025-10-303,115.003,115.002,960.002,980.002,980.0047,393
2025-10-293,210.003,215.003,090.003,120.003,120.0053,642
2025-10-283,205.003,205.003,140.003,205.003,205.0013,518
2025-10-273,240.003,260.003,200.003,205.003,205.0041,022
2025-10-243,265.003,380.003,225.003,265.003,265.0032,126
2025-10-233,305.003,305.003,225.003,260.003,260.0044,983
← NewerPage 4 of 5 · 243 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.