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
2024-10-253,500.003,500.003,395.003,395.003,395.0026,187
2024-10-243,490.003,540.003,415.003,475.003,475.009,834
2024-10-233,430.003,500.003,425.003,490.003,490.0010,078
2024-10-223,480.003,505.003,420.003,430.003,430.0017,436
2024-10-213,420.003,515.003,420.003,480.003,480.0025,545
2024-10-183,520.003,580.003,450.003,450.003,450.0026,153
2024-10-173,685.003,685.003,535.003,555.003,555.009,164
2024-10-163,630.003,695.003,590.003,640.003,640.006,035
2024-10-153,595.003,685.003,575.003,630.003,630.0030,574
2024-10-143,605.003,720.003,550.003,635.003,635.0020,531
2024-10-113,600.003,630.003,580.003,600.003,600.007,461
2024-10-103,610.003,715.003,590.003,595.003,595.008,160
2024-10-083,595.003,770.003,595.003,650.003,650.004,441
2024-10-073,715.003,725.003,630.003,630.003,630.0016,487
2024-10-043,535.003,750.003,535.003,715.003,715.0045,280
2024-10-023,560.003,630.003,500.003,535.003,535.0031,005
2024-09-303,550.003,680.003,530.003,595.003,595.0028,258
2024-09-273,630.003,730.003,550.003,605.003,605.0048,132
2024-09-263,695.003,765.003,630.003,655.003,655.0055,611
2024-09-253,735.003,825.003,650.003,700.003,700.0020,432
2024-09-243,825.003,895.003,680.003,735.003,735.0048,810
2024-09-233,670.003,985.003,640.003,815.003,815.00135,511
2024-09-203,480.003,945.003,480.003,745.003,745.00570,323
2024-09-193,550.003,590.003,425.003,480.003,480.0046,662
2024-09-133,580.003,605.003,470.003,550.003,550.0032,667
2024-09-123,575.003,640.003,570.003,575.003,575.0093,569
2024-09-113,635.003,670.003,565.003,570.003,570.0033,658
2024-09-103,635.003,670.003,580.003,630.003,630.0011,566
2024-09-093,530.003,680.003,495.003,635.003,635.0048,729
2024-09-063,525.003,620.003,455.003,530.003,530.0066,012
2024-09-053,565.003,640.003,510.003,520.003,520.0039,667
2024-09-043,575.003,675.003,525.003,585.003,585.0079,147
2024-09-033,755.003,755.003,595.003,595.003,595.0053,987
2024-09-023,810.003,810.003,675.003,780.003,780.0071,472
2024-08-303,710.004,175.003,550.003,750.003,750.00452,614
2024-08-293,680.003,755.003,530.003,750.003,750.0080,841
2024-08-283,470.003,735.003,430.003,695.003,695.00113,795
2024-08-273,470.003,520.003,430.003,470.003,470.0050,327
2024-08-263,485.003,565.003,425.003,500.003,500.0038,495
2024-08-233,500.003,565.003,430.003,485.003,485.0038,574
2024-08-223,545.003,660.003,470.003,470.003,470.0076,790
2024-08-213,460.003,580.003,405.003,580.003,580.0048,713
2024-08-203,410.003,495.003,410.003,470.003,470.0026,994
2024-08-193,470.003,495.003,390.003,400.003,400.0028,862
2024-08-163,425.003,535.003,385.003,470.003,470.0048,969
2024-08-143,415.003,565.003,380.003,440.003,440.00116,816
2024-08-133,515.003,540.003,360.003,400.003,400.00100,843
2024-08-123,545.003,600.003,525.003,530.003,530.0098,342
2024-08-093,690.003,750.003,510.003,590.003,590.00180,692
2024-08-083,550.003,765.003,520.003,665.003,665.00404,538
2024-08-073,485.003,600.003,440.003,510.003,510.00142,713
2024-08-063,350.003,660.003,350.003,510.003,510.00302,177
2024-08-053,430.003,740.003,150.003,405.003,405.00873,923
2024-08-023,175.003,955.003,140.003,525.003,525.005,515,396
2024-08-013,245.003,315.003,110.003,270.003,270.00533,155
2024-07-312,990.003,925.002,990.003,315.003,315.002,964,925
2024-07-303,050.003,095.003,020.003,020.003,020.0014,857
2024-07-293,065.003,080.003,030.003,050.003,050.0010,897
2024-07-263,050.003,100.003,040.003,085.003,085.002,603
2024-07-253,070.003,080.003,020.003,055.003,055.005,902
← NewerPage 9 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.