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
2025-07-223,080.003,090.003,055.003,075.003,075.0011,406
2025-07-213,160.003,190.003,070.003,080.003,080.0019,601
2025-07-183,140.003,190.002,980.003,190.003,190.0059,191
2025-07-173,090.003,180.003,080.003,180.003,180.0011,512
2025-07-163,065.003,105.003,050.003,095.003,095.0013,615
2025-07-153,190.003,190.003,090.003,100.003,100.0026,022
2025-07-143,200.003,245.003,140.003,155.003,155.0025,311
2025-07-113,250.003,250.003,175.003,200.003,200.0029,906
2025-07-103,235.003,235.003,175.003,220.003,220.0018,860
2025-07-093,270.003,270.003,200.003,230.003,230.0010,741
2025-07-083,235.003,245.003,210.003,230.003,230.0018,593
2025-07-073,285.003,285.003,230.003,275.003,275.0016,582
2025-07-043,275.003,300.003,235.003,285.003,285.0015,683
2025-07-033,290.003,290.003,230.003,275.003,275.0014,741
2025-07-023,230.003,380.003,145.003,260.003,260.0038,255
2025-07-013,230.003,250.003,200.003,240.003,240.0027,887
2025-06-303,250.003,250.003,205.003,230.003,230.0025,934
2025-06-273,270.003,320.003,235.003,250.003,250.0021,667
2025-06-263,265.003,280.003,210.003,270.003,270.0039,720
2025-06-253,320.003,320.003,175.003,265.003,265.0031,731
2025-06-243,280.003,345.003,255.003,295.003,295.0038,690
2025-06-233,335.003,335.003,245.003,275.003,275.0027,865
2025-06-203,405.003,405.003,295.003,335.003,335.0031,434
2025-06-193,380.003,380.003,320.003,365.003,365.0040,815
2025-06-183,370.003,385.003,335.003,375.003,375.0012,921
2025-06-173,370.003,390.003,295.003,370.003,370.0044,391
2025-06-163,365.003,380.003,310.003,370.003,370.0021,965
2025-06-133,445.003,445.003,285.003,390.003,390.0033,868
2025-06-123,400.003,440.003,360.003,400.003,400.0043,616
2025-06-113,445.003,445.003,370.003,400.003,400.0019,690
2025-06-103,445.003,445.003,380.003,400.003,400.0055,679
2025-06-093,430.003,440.003,400.003,430.003,430.0013,704
2025-06-053,385.003,430.003,370.003,430.003,430.0010,414
2025-06-043,345.003,400.003,345.003,395.003,395.0012,262
2025-06-023,445.003,450.003,270.003,345.003,345.0019,386
2025-05-303,550.003,550.003,345.003,345.003,345.0018,396
2025-05-293,395.003,455.003,305.003,370.003,370.0018,128
2025-05-283,240.003,400.003,240.003,300.003,300.0027,653
2025-05-273,375.003,375.002,995.003,255.003,255.00184,745
2025-05-263,430.003,470.003,310.003,340.003,340.0057,640
2025-05-233,445.003,480.003,425.003,475.003,475.0012,148
2025-05-223,530.003,530.003,450.003,475.003,475.0011,056
2025-05-213,495.003,505.003,430.003,500.003,500.0026,041
2025-05-203,450.003,510.003,255.003,495.003,495.0062,150
2025-05-193,650.003,650.003,450.003,450.003,450.0042,689
2025-05-163,660.003,745.003,625.003,650.003,650.0020,271
2025-05-153,735.003,750.003,665.003,665.003,665.0026,465
2025-05-143,585.003,750.003,585.003,740.003,740.0069,503
2025-05-133,685.003,685.003,565.003,620.003,620.0048,354
2025-05-123,615.003,700.003,550.003,600.003,600.0056,056
2025-05-093,625.003,630.003,510.003,615.003,615.0041,699
2025-05-083,585.003,615.003,560.003,600.003,600.0036,536
2025-05-073,605.003,605.003,530.003,580.003,580.0020,878
2025-05-023,590.003,625.003,530.003,565.003,565.0036,869
2025-04-303,665.003,685.003,585.003,590.003,590.0043,022
2025-04-293,575.003,645.003,545.003,615.003,615.0035,127
2025-04-283,590.003,630.003,545.003,575.003,575.0033,823
2025-04-253,465.003,585.003,465.003,580.003,580.0052,490
2025-04-243,525.003,525.003,415.003,465.003,465.0017,372
2025-04-233,560.003,560.003,360.003,460.003,460.0049,215
← NewerPage 6 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.