Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 033560.KQ stock page

Bluecom Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-223,245.003,285.003,190.003,265.003,265.0018,705
2025-01-213,185.003,245.003,170.003,245.003,245.0015,399
2025-01-203,200.003,280.003,150.003,175.003,175.008,447
2025-01-173,240.003,250.003,150.003,200.003,200.0026,127
2025-01-163,220.003,290.003,165.003,250.003,250.0016,977
2025-01-153,295.003,295.003,200.003,250.003,250.0023,431
2025-01-143,325.003,325.003,215.003,265.003,265.0041,889
2025-01-133,245.003,290.003,145.003,260.003,260.0024,865
2025-01-103,150.003,215.003,130.003,200.003,200.0025,369
2025-01-093,060.003,190.003,050.003,140.003,140.0042,841
2025-01-083,030.003,325.003,020.003,060.003,060.00328,490
2025-01-073,015.003,145.003,015.003,030.003,030.0025,702
2025-01-062,965.003,255.002,965.003,005.003,005.0077,783
2025-01-033,005.003,305.002,950.003,005.003,005.00223,881
2025-01-022,965.003,400.002,850.003,035.003,035.001,161,781
2024-12-302,845.002,965.002,810.002,830.002,830.006,314
2024-12-272,930.002,980.002,780.002,815.002,815.0078,785
2024-12-262,965.002,965.002,850.002,930.002,930.0029,680
2024-12-242,960.002,975.002,900.002,975.002,975.006,857
2024-12-232,985.002,985.002,915.002,960.002,960.0022,707
2024-12-202,930.003,000.002,900.002,955.002,955.0011,162
2024-12-193,030.003,040.002,850.002,930.002,930.0030,904
2024-12-183,040.003,050.003,020.003,035.003,035.0015,611
2024-12-173,075.003,095.003,035.003,040.003,040.0012,185
2024-12-163,055.003,110.003,010.003,065.003,065.0042,516
2024-12-133,060.003,185.003,040.003,055.003,055.0029,767
2024-12-123,120.003,280.002,975.003,060.003,060.0017,177
2024-12-113,050.003,180.003,035.003,050.003,050.0054,032
2024-12-102,975.003,185.002,975.003,060.003,060.0014,685
2024-12-093,180.003,180.003,025.003,025.003,025.0021,465
2024-12-063,345.003,345.003,135.003,180.003,180.0016,029
2024-12-053,350.003,350.003,165.003,170.003,170.006,116
2024-12-043,140.003,345.003,140.003,300.003,300.006,737
2024-12-033,120.003,205.003,090.003,165.003,165.0027,222
2024-12-023,300.003,300.003,115.003,115.003,115.005,932
2024-11-293,345.003,345.003,175.003,200.003,200.007,123
2024-11-283,350.003,350.003,255.003,265.003,265.009,027
2024-11-273,290.003,345.003,215.003,315.003,315.006,873
2024-11-263,215.003,335.003,175.003,320.003,320.008,869
2024-11-253,345.003,345.003,170.003,215.003,215.0019,011
2024-11-223,195.003,340.003,165.003,215.003,215.0017,980
2024-11-213,260.003,345.003,180.003,220.003,220.005,085
2024-11-203,295.003,295.003,130.003,260.003,260.009,592
2024-11-193,255.003,260.003,125.003,210.003,210.0013,020
2024-11-183,060.003,185.003,050.003,150.003,150.0013,368
2024-11-153,050.003,145.003,035.003,060.003,060.0010,687
2024-11-143,195.003,195.003,020.003,065.003,065.0021,307
2024-11-133,335.003,335.003,010.003,080.003,080.0029,260
2024-11-123,300.003,300.003,145.003,220.003,220.0024,645
2024-11-113,345.003,345.003,250.003,295.003,295.0011,369
2024-11-083,300.003,435.003,300.003,330.003,330.003,879
2024-11-073,320.003,400.003,280.003,330.003,330.006,264
2024-11-063,350.003,385.003,315.003,320.003,320.005,777
2024-11-053,380.003,380.003,305.003,350.003,350.003,513
2024-11-043,355.003,390.003,300.003,345.003,345.0010,291
2024-11-013,300.003,390.003,255.003,355.003,355.008,314
2024-10-313,290.003,375.003,280.003,315.003,315.003,534
2024-10-303,315.003,350.003,300.003,310.003,310.008,094
2024-10-293,310.003,430.003,295.003,340.003,340.009,505
2024-10-283,360.003,445.003,305.003,310.003,310.0027,116
← NewerPage 8 of 21 · 1,226 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.