Pro 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
2025-04-223,425.003,465.003,380.003,430.003,430.0038,965
2025-04-213,420.003,470.003,380.003,465.003,465.0025,619
2025-04-183,470.003,485.003,335.003,450.003,450.0028,159
2025-04-173,450.003,515.003,425.003,475.003,475.0016,774
2025-04-163,490.003,490.003,420.003,470.003,470.0018,410
2025-04-153,545.003,545.003,440.003,490.003,490.0025,638
2025-04-143,500.003,580.003,450.003,520.003,520.0025,495
2025-04-113,400.003,475.003,400.003,470.003,470.0014,833
2025-04-103,375.003,470.003,360.003,400.003,400.0043,222
2025-04-093,380.003,550.003,320.003,360.003,360.0032,475
2025-04-083,330.003,435.003,295.003,360.003,360.0017,885
2025-04-073,415.003,415.003,215.003,355.003,355.0037,699
2025-04-043,455.003,460.003,315.003,460.003,460.0036,416
2025-04-033,435.003,495.003,395.003,480.003,480.0017,851
2025-04-023,500.003,550.003,440.003,440.003,440.0026,244
2025-04-013,465.003,525.003,450.003,500.003,500.0029,723
2025-03-313,425.003,495.003,365.003,465.003,465.0041,181
2025-03-283,430.003,535.003,425.003,425.003,425.0027,985
2025-03-273,395.003,440.003,350.003,440.003,440.0030,810
2025-03-263,355.003,700.003,320.003,405.003,405.00144,566
2025-03-253,390.003,410.003,325.003,365.003,365.0015,711
2025-03-243,375.003,435.003,360.003,390.003,390.0020,639
2025-03-213,335.003,400.003,335.003,385.003,385.0042,069
2025-03-203,320.003,380.003,310.003,345.003,345.0010,356
2025-03-193,355.003,380.003,305.003,340.003,340.0025,320
2025-03-183,325.003,370.003,300.003,320.003,320.0035,455
2025-03-173,325.003,845.003,300.003,310.003,310.00601,236
2025-03-143,330.003,370.003,310.003,325.003,325.0021,419
2025-03-133,360.003,550.003,315.003,335.003,335.0017,036
2025-03-123,340.003,420.003,320.003,345.003,345.0026,655
2025-03-113,390.003,460.003,315.003,375.003,375.0038,847
2025-03-103,460.003,475.003,400.003,425.003,425.0033,428
2025-03-073,455.003,550.003,415.003,465.003,465.0019,406
2025-03-063,405.003,470.003,405.003,460.003,460.0022,146
2025-03-053,450.003,485.003,415.003,450.003,450.0020,705
2025-03-043,465.003,590.003,440.003,450.003,450.0023,688
2025-02-283,460.003,570.003,420.003,460.003,460.0021,209
2025-02-273,550.003,550.003,440.003,480.003,480.0020,426
2025-02-263,475.003,525.003,395.003,525.003,525.0027,757
2025-02-253,405.003,505.003,395.003,470.003,470.0030,330
2025-02-243,395.003,475.003,395.003,445.003,445.0024,300
2025-02-213,480.003,515.003,425.003,440.003,440.0037,470
2025-02-203,475.003,510.003,445.003,510.003,510.0036,672
2025-02-193,510.003,550.003,465.003,500.003,500.0042,749
2025-02-183,595.003,620.003,445.003,515.003,515.00126,817
2025-02-173,375.004,040.003,370.003,605.003,605.002,165,055
2025-02-143,550.003,560.003,370.003,370.003,370.0063,684
2025-02-133,510.003,610.003,465.003,550.003,550.0045,445
2025-02-123,540.003,620.003,510.003,555.003,555.0059,292
2025-02-113,595.003,655.003,510.003,540.003,540.0092,011
2025-02-103,435.003,675.003,435.003,605.003,605.00412,856
2025-02-073,455.003,455.003,310.003,345.003,345.00204,400
2025-02-063,190.004,080.003,185.003,400.003,400.002,609,977
2025-02-053,130.003,165.003,070.003,145.003,145.0016,050
2025-02-043,090.003,210.003,070.003,130.003,130.0019,230
2025-02-033,290.003,290.003,070.003,090.003,090.0015,657
2025-01-313,275.003,280.003,200.003,200.003,200.008,939
2025-01-243,200.003,280.003,165.003,275.003,275.0011,018
2025-01-233,260.003,260.003,160.003,210.003,210.0027,039
2025-01-223,245.003,285.003,190.003,265.003,265.0018,705
← NewerPage 7 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.