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 spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 033560.KQ stock page

Bluecom Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-223,240.003,275.003,160.003,260.003,260.0060,561
2025-10-213,260.003,275.003,170.003,200.003,200.0051,683
2025-10-203,315.003,315.003,250.003,250.003,250.0043,628
2025-10-173,360.003,360.003,270.003,315.003,315.0036,302
2025-10-163,360.003,430.003,360.003,360.003,360.0052,318
2025-10-153,355.003,430.003,355.003,390.003,390.0043,764
2025-10-143,365.003,410.003,330.003,385.003,385.0031,589
2025-10-133,330.003,370.003,305.003,365.003,365.0031,089
2025-10-103,425.003,425.003,225.003,370.003,370.0017,718
2025-10-023,390.003,550.003,380.003,425.003,425.0024,224
2025-10-013,355.003,395.003,330.003,390.003,390.0042,726
2025-09-303,255.003,355.003,255.003,355.003,355.0034,494
2025-09-293,210.003,285.003,200.003,280.003,280.0036,606
2025-09-263,235.003,255.003,150.003,250.003,250.0031,598
2025-09-253,230.003,270.003,215.003,270.003,270.0030,630
2025-09-243,195.003,240.003,180.003,235.003,235.0033,060
2025-09-233,235.003,255.003,170.003,230.003,230.0024,000
2025-09-223,250.003,265.003,200.003,235.003,235.0035,917
2025-09-193,275.003,295.003,235.003,250.003,250.00124,252
2025-09-183,290.003,340.003,240.003,275.003,275.0065,690
2025-09-173,305.003,335.003,230.003,290.003,290.0027,483
2025-09-163,370.003,370.003,300.003,320.003,320.0026,182
2025-09-153,350.003,400.003,305.003,320.003,320.0040,122
2025-09-123,380.003,500.003,340.003,380.003,380.0030,187
2025-09-113,400.003,405.003,330.003,395.003,395.0047,822
2025-09-103,625.003,625.003,360.003,400.003,400.0038,427
2025-09-093,380.003,400.003,350.003,390.003,390.0019,673
2025-09-083,365.003,390.003,350.003,390.003,390.0017,477
2025-09-053,375.003,430.003,365.003,390.003,390.0011,683
2025-09-043,355.003,415.003,355.003,400.003,400.0025,310
2025-09-033,315.003,380.003,270.003,355.003,355.0032,929
2025-09-023,360.003,390.003,310.003,355.003,355.0022,351
2025-09-013,400.003,400.003,290.003,380.003,380.0031,744
2025-08-293,365.003,430.003,350.003,390.003,390.0019,267
2025-08-283,360.003,425.003,350.003,380.003,380.0011,766
2025-08-273,360.003,420.003,325.003,365.003,365.0020,293
2025-08-263,315.003,410.003,315.003,360.003,360.0024,905
2025-08-253,360.003,390.003,330.003,350.003,350.0030,187
2025-08-223,445.003,445.003,360.003,360.003,360.0020,793
2025-08-213,300.003,400.003,280.003,395.003,395.0044,602
2025-08-203,220.003,325.003,160.003,305.003,305.0051,739
2025-08-193,230.003,310.003,230.003,270.003,270.0028,957
2025-08-183,310.003,310.003,250.003,265.003,265.0030,330
2025-08-143,305.003,325.003,260.003,320.003,320.0026,531
2025-08-133,310.003,360.003,255.003,310.003,310.0027,264
2025-08-123,250.003,325.003,175.003,310.003,310.00101,837
2025-08-113,065.003,390.003,050.003,195.003,195.00306,499
2025-08-083,045.003,130.003,045.003,070.003,070.0033,745
2025-08-072,970.003,220.002,955.003,045.003,045.0052,229
2025-08-062,970.002,970.002,945.002,970.002,970.0020,025
2025-08-052,945.002,980.002,945.002,970.002,970.0016,515
2025-08-042,950.003,000.002,920.002,945.002,945.0012,579
2025-08-013,015.003,015.002,935.002,935.002,935.0024,014
2025-07-312,985.003,030.002,950.003,015.003,015.0030,296
2025-07-303,010.003,090.002,985.002,985.002,985.0022,328
2025-07-292,990.003,100.002,990.003,030.003,030.0065,679
2025-07-282,985.003,070.002,940.003,000.003,000.0047,563
2025-07-252,960.003,050.002,925.002,945.002,945.0083,207
2025-07-243,080.003,710.002,980.002,980.002,980.001,549,280
2025-07-233,100.003,100.003,035.003,080.003,080.0014,598
← NewerPage 5 of 21 · 1,223 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.