BLUEMTEC Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 14,699.98 | 15,029.98 | 14,189.99 | 14,469.98 | 4,823.33 | 1,421,326 |
| 2024-07-25 | 15,049.98 | 15,419.98 | 14,689.98 | 14,729.98 | 4,909.99 | 1,784,246 |
| 2024-07-24 | 16,319.98 | 16,779.98 | 15,419.98 | 15,479.98 | 5,159.99 | 6,594,613 |
| 2024-07-23 | 14,089.99 | 16,249.98 | 14,069.99 | 15,879.98 | 5,293.33 | 18,227,164 |
| 2024-07-22 | 14,249.99 | 14,679.98 | 13,879.99 | 13,969.99 | 4,656.66 | 1,351,477 |
| 2024-07-19 | 13,679.99 | 15,349.98 | 13,599.99 | 14,539.98 | 4,846.66 | 7,761,431 |
| 2024-07-18 | 14,499.98 | 15,119.98 | 13,799.99 | 13,899.99 | 4,633.33 | 2,440,461 |
| 2024-07-17 | 15,099.98 | 15,339.98 | 14,459.98 | 14,499.98 | 4,833.33 | 1,839,728 |
| 2024-07-16 | 14,889.98 | 15,379.98 | 14,279.99 | 15,359.98 | 5,119.99 | 2,745,783 |
| 2024-07-15 | 15,399.98 | 15,449.98 | 14,809.98 | 15,249.98 | 5,083.33 | 2,272,970 |
| 2024-07-12 | 16,299.98 | 16,969.98 | 15,119.98 | 15,459.98 | 5,153.33 | 4,155,115 |
| 2024-07-11 | 16,849.98 | 17,529.98 | 16,739.98 | 16,819.98 | 5,606.66 | 3,873,454 |
| 2024-07-10 | 17,119.98 | 17,899.98 | 16,699.98 | 17,179.98 | 5,726.66 | 9,869,503 |
| 2024-07-09 | 16,809.98 | 17,499.98 | 16,579.98 | 17,499.98 | 5,833.33 | 8,180,034 |
| 2024-07-08 | 15,929.98 | 17,759.98 | 15,659.98 | 17,269.98 | 5,756.66 | 37,932,880 |
| 2024-07-05 | 16,969.98 | 17,389.98 | 14,999.98 | 15,009.98 | 5,003.33 | 24,321,403 |
| 2024-07-04 | 15,049.98 | 15,829.98 | 14,639.98 | 15,699.98 | 5,233.33 | 9,067,473 |
| 2024-07-03 | 16,329.98 | 16,499.98 | 15,179.98 | 15,489.98 | 5,163.33 | 11,671,701 |
| 2024-07-02 | 13,179.99 | 16,349.98 | 13,039.99 | 15,489.98 | 5,163.33 | 48,384,770 |
| 2024-07-01 | 10,709.99 | 13,899.99 | 10,609.99 | 13,269.99 | 4,423.33 | 13,266,599 |
| 2024-06-28 | 10,779.99 | 11,639.99 | 10,699.99 | 10,719.99 | 3,573.33 | 674,131 |
| 2024-06-27 | 10,869.99 | 11,039.99 | 10,619.99 | 10,619.99 | 3,540.00 | 211,482 |
| 2024-06-26 | 10,989.99 | 11,099.99 | 10,809.99 | 10,899.99 | 3,633.33 | 174,489 |
| 2024-06-25 | 10,839.99 | 11,009.99 | 10,499.99 | 10,989.99 | 3,663.33 | 215,604 |
| 2024-06-24 | 11,389.99 | 11,409.99 | 10,849.99 | 10,889.99 | 3,630.00 | 361,113 |
| 2024-06-21 | 11,929.99 | 11,979.99 | 11,409.99 | 11,419.99 | 3,806.66 | 402,078 |
| 2024-06-20 | 11,889.99 | 12,009.99 | 11,779.99 | 11,929.99 | 3,976.66 | 187,056 |
| 2024-06-19 | 12,049.99 | 12,149.99 | 11,809.99 | 11,919.99 | 3,973.33 | 239,676 |
| 2024-06-18 | 12,399.99 | 12,489.99 | 11,999.99 | 12,039.99 | 4,013.33 | 287,844 |
| 2024-06-17 | 12,569.99 | 12,669.99 | 12,429.99 | 12,439.99 | 4,146.66 | 199,101 |
| 2024-06-14 | 13,109.99 | 13,179.99 | 12,479.99 | 12,539.99 | 4,180.00 | 458,766 |
| 2024-06-13 | 13,149.99 | 13,429.99 | 13,099.99 | 13,199.99 | 4,400.00 | 380,031 |
| 2024-06-12 | 12,999.99 | 13,599.99 | 12,679.99 | 13,209.99 | 4,403.33 | 688,435 |
| 2024-06-11 | 12,509.99 | 12,999.99 | 12,359.99 | 12,849.99 | 4,283.33 | 304,497 |
| 2024-06-10 | 13,009.99 | 13,049.99 | 12,509.99 | 12,519.99 | 4,173.33 | 338,712 |
| 2024-06-07 | 13,019.99 | 13,139.99 | 12,499.99 | 13,009.99 | 4,336.66 | 301,017 |
| 2024-06-05 | 13,049.99 | 13,309.99 | 12,689.99 | 12,899.99 | 4,300.00 | 365,985 |
| 2024-06-04 | 13,639.99 | 13,639.99 | 13,159.99 | 13,169.99 | 4,390.00 | 424,572 |
| 2024-06-03 | 13,999.99 | 14,139.99 | 13,469.99 | 13,669.99 | 4,556.66 | 510,970 |
| 2024-05-31 | 13,909.99 | 14,799.98 | 13,799.99 | 13,999.99 | 4,666.66 | 2,578,188 |
| 2024-05-30 | 12,399.99 | 14,529.98 | 12,309.99 | 13,489.99 | 4,496.66 | 6,949,672 |
| 2024-05-29 | 12,799.99 | 12,799.99 | 11,689.99 | 11,979.99 | 3,993.33 | 498,985 |
| 2024-05-28 | 12,649.99 | 12,949.99 | 12,649.99 | 12,809.99 | 4,270.00 | 97,032 |
| 2024-05-27 | 12,629.99 | 12,799.99 | 12,419.99 | 12,719.99 | 4,240.00 | 199,554 |
| 2024-05-24 | 13,049.99 | 13,139.99 | 12,349.99 | 12,639.99 | 4,213.33 | 513,748 |
| 2024-05-23 | 13,349.99 | 13,349.99 | 13,069.99 | 13,069.99 | 4,356.66 | 215,937 |
| 2024-05-22 | 13,619.99 | 13,689.99 | 13,239.99 | 13,349.99 | 4,450.00 | 228,969 |
| 2024-05-21 | 13,109.99 | 13,859.99 | 13,049.99 | 13,619.99 | 4,540.00 | 474,123 |
| 2024-05-20 | 13,299.99 | 13,369.99 | 13,109.99 | 13,109.99 | 4,370.00 | 155,880 |
| 2024-05-17 | 13,709.99 | 13,729.99 | 13,299.99 | 13,319.99 | 4,440.00 | 236,400 |
| 2024-05-16 | 13,839.99 | 14,199.99 | 13,639.99 | 13,729.99 | 4,576.66 | 358,539 |
| 2024-05-14 | 13,599.99 | 13,799.99 | 13,469.99 | 13,699.99 | 4,566.66 | 429,372 |
| 2024-05-13 | 12,829.99 | 14,679.98 | 12,619.99 | 13,599.99 | 4,533.33 | 2,096,825 |
| 2024-05-10 | 12,949.99 | 13,059.99 | 12,799.99 | 12,799.99 | 4,266.66 | 136,503 |
| 2024-05-09 | 13,109.99 | 13,289.99 | 12,969.99 | 12,969.99 | 4,323.33 | 190,737 |
| 2024-05-08 | 13,099.99 | 13,269.99 | 12,999.99 | 13,089.99 | 4,363.33 | 177,462 |
| 2024-05-07 | 13,249.99 | 13,489.99 | 12,969.99 | 13,129.99 | 4,376.66 | 232,422 |
| 2024-05-03 | 13,489.99 | 13,489.99 | 13,149.99 | 13,249.99 | 4,416.66 | 226,584 |
| 2024-05-02 | 13,299.99 | 13,539.99 | 13,209.99 | 13,489.99 | 4,496.66 | 228,669 |
| 2024-04-30 | 13,319.99 | 13,649.99 | 13,209.99 | 13,349.99 | 4,450.00 | 497,134 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.