BLUEMTEC Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 13,319.99 | 13,649.99 | 13,209.99 | 13,349.99 | 4,450.00 | 497,134 |
| 2024-04-29 | 12,719.99 | 13,449.99 | 12,709.99 | 13,199.99 | 4,400.00 | 540,934 |
| 2024-04-26 | 12,449.99 | 14,819.98 | 12,449.99 | 12,839.99 | 4,280.00 | 4,766,300 |
| 2024-04-25 | 12,559.99 | 12,559.99 | 12,279.99 | 12,409.99 | 4,136.66 | 225,033 |
| 2024-04-24 | 12,499.99 | 12,899.99 | 12,319.99 | 12,619.99 | 4,206.66 | 523,396 |
| 2024-04-23 | 12,049.99 | 12,259.99 | 11,949.99 | 12,179.99 | 4,060.00 | 252,984 |
| 2024-04-22 | 11,989.99 | 12,319.99 | 11,979.99 | 12,049.99 | 4,016.66 | 153,927 |
| 2024-04-19 | 12,369.99 | 12,369.99 | 11,639.99 | 12,049.99 | 4,016.66 | 353,397 |
| 2024-04-18 | 12,109.99 | 12,489.99 | 12,109.99 | 12,369.99 | 4,123.33 | 182,454 |
| 2024-04-17 | 12,129.99 | 12,379.99 | 12,059.99 | 12,249.99 | 4,083.33 | 236,718 |
| 2024-04-16 | 12,189.99 | 12,329.99 | 11,979.99 | 12,239.99 | 4,080.00 | 294,105 |
| 2024-04-15 | 12,679.99 | 12,679.99 | 12,209.99 | 12,419.99 | 4,140.00 | 281,745 |
| 2024-04-12 | 13,099.99 | 13,139.99 | 12,709.99 | 12,789.99 | 4,263.33 | 272,916 |
| 2024-04-11 | 13,179.99 | 13,199.99 | 12,869.99 | 12,999.99 | 4,333.33 | 207,492 |
| 2024-04-09 | 13,009.99 | 13,599.99 | 13,009.99 | 13,279.99 | 4,426.66 | 199,785 |
| 2024-04-08 | 13,779.99 | 13,819.99 | 13,059.99 | 13,079.99 | 4,360.00 | 333,936 |
| 2024-04-05 | 13,739.99 | 14,139.99 | 13,529.99 | 13,779.99 | 4,593.33 | 341,589 |
| 2024-04-04 | 13,639.99 | 13,859.99 | 13,639.99 | 13,739.99 | 4,580.00 | 146,211 |
| 2024-04-03 | 14,179.99 | 14,179.99 | 13,529.99 | 13,639.99 | 4,546.66 | 439,248 |
| 2024-04-02 | 14,849.98 | 14,849.98 | 14,099.99 | 14,189.99 | 4,730.00 | 553,507 |
| 2024-04-01 | 14,249.99 | 14,939.98 | 14,249.99 | 14,899.98 | 4,966.66 | 461,316 |
| 2024-03-29 | 14,239.99 | 14,369.99 | 14,129.99 | 14,249.99 | 4,750.00 | 218,808 |
| 2024-03-28 | 14,809.98 | 14,809.98 | 14,229.99 | 14,239.99 | 4,746.66 | 516,418 |
| 2024-03-27 | 14,999.98 | 15,059.98 | 14,679.98 | 14,699.98 | 4,899.99 | 422,166 |
| 2024-03-26 | 15,089.98 | 15,239.98 | 14,899.98 | 15,009.98 | 5,003.33 | 330,231 |
| 2024-03-25 | 15,179.98 | 15,249.98 | 15,019.98 | 15,079.98 | 5,026.66 | 205,482 |
| 2024-03-22 | 15,109.98 | 15,289.98 | 15,019.98 | 15,249.98 | 5,083.33 | 208,035 |
| 2024-03-21 | 15,389.98 | 15,449.98 | 15,009.98 | 15,069.98 | 5,023.33 | 453,831 |
| 2024-03-20 | 15,409.98 | 15,509.98 | 15,079.98 | 15,419.98 | 5,139.99 | 450,747 |
| 2024-03-19 | 15,269.98 | 16,549.98 | 14,859.98 | 15,379.98 | 5,126.66 | 3,071,466 |
| 2024-03-18 | 15,009.98 | 15,359.98 | 14,949.98 | 15,189.98 | 5,063.33 | 284,889 |
| 2024-03-15 | 15,459.98 | 15,459.98 | 15,019.98 | 15,069.98 | 5,023.33 | 289,965 |
| 2024-03-14 | 15,349.98 | 15,369.98 | 14,859.98 | 15,369.98 | 5,123.33 | 457,785 |
| 2024-03-13 | 14,999.98 | 15,449.98 | 14,669.98 | 15,199.98 | 5,066.66 | 788,227 |
| 2024-03-12 | 15,479.98 | 15,639.98 | 14,939.98 | 14,999.98 | 4,999.99 | 764,128 |
| 2024-03-11 | 16,299.98 | 16,329.98 | 15,339.98 | 15,449.98 | 5,149.99 | 999,520 |
| 2024-03-08 | 16,899.98 | 16,899.98 | 16,079.98 | 16,299.98 | 5,433.33 | 312,639 |
| 2024-03-07 | 17,069.98 | 17,149.98 | 16,479.98 | 16,519.98 | 5,506.66 | 412,908 |
| 2024-03-06 | 17,479.98 | 17,599.98 | 17,019.98 | 17,049.98 | 5,683.33 | 354,765 |
| 2024-03-05 | 17,299.98 | 17,999.98 | 17,269.98 | 17,309.98 | 5,769.99 | 696,361 |
| 2024-03-04 | 17,029.98 | 17,289.98 | 16,859.98 | 16,999.98 | 5,666.66 | 405,957 |
| 2024-02-29 | 17,379.98 | 17,399.98 | 16,999.98 | 17,099.98 | 5,699.99 | 356,781 |
| 2024-02-28 | 17,369.98 | 17,619.98 | 17,329.98 | 17,399.98 | 5,799.99 | 325,176 |
| 2024-02-27 | 18,119.98 | 18,229.98 | 17,279.98 | 17,349.98 | 5,783.33 | 736,144 |
| 2024-02-26 | 18,539.98 | 18,599.98 | 17,799.98 | 18,039.98 | 6,013.33 | 634,231 |
| 2024-02-23 | 18,849.98 | 18,989.98 | 18,109.98 | 18,539.98 | 6,179.99 | 895,969 |
| 2024-02-22 | 19,219.98 | 19,469.98 | 18,849.98 | 18,899.98 | 6,299.99 | 1,592,606 |
| 2024-02-21 | 19,429.98 | 19,519.98 | 18,979.98 | 19,049.98 | 6,349.99 | 1,396,807 |
| 2024-02-20 | 19,629.98 | 19,859.98 | 18,939.98 | 19,249.98 | 6,416.66 | 1,858,559 |
| 2024-02-19 | 21,199.98 | 22,499.98 | 19,299.98 | 19,459.98 | 6,486.66 | 9,544,708 |
| 2024-02-16 | 18,799.98 | 21,999.98 | 18,619.98 | 20,249.98 | 6,749.99 | 13,713,776 |
| 2024-02-15 | 18,589.98 | 19,199.98 | 18,269.98 | 18,609.98 | 6,203.33 | 736,027 |
| 2024-02-14 | 17,879.98 | 18,599.98 | 17,789.98 | 18,299.98 | 6,099.99 | 533,626 |
| 2024-02-13 | 18,299.98 | 18,309.98 | 17,809.98 | 18,009.98 | 6,003.33 | 469,230 |
| 2024-02-08 | 18,899.98 | 19,099.98 | 18,179.98 | 18,279.98 | 6,093.33 | 478,395 |
| 2024-02-07 | 18,509.98 | 19,499.98 | 18,469.98 | 18,749.98 | 6,249.99 | 572,506 |
| 2024-02-06 | 19,089.98 | 19,089.98 | 18,299.98 | 18,599.98 | 6,199.99 | 483,016 |
| 2024-02-05 | 18,139.98 | 19,589.98 | 17,749.98 | 19,099.98 | 6,366.66 | 1,301,608 |
| 2024-02-02 | 17,909.98 | 18,669.98 | 17,799.98 | 18,259.98 | 6,086.66 | 542,308 |
| 2024-02-01 | 17,449.98 | 18,959.98 | 17,409.98 | 17,599.98 | 5,866.66 | 1,630,145 |
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.