BLUEMTEC Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 17,719.98 | 17,749.98 | 17,249.98 | 17,289.98 | 5,763.33 | 417,153 |
| 2024-01-30 | 17,319.98 | 19,999.98 | 17,319.98 | 17,819.98 | 5,939.99 | 3,574,717 |
| 2024-01-29 | 18,179.98 | 18,249.98 | 17,199.98 | 17,309.98 | 5,769.99 | 711,745 |
| 2024-01-26 | 18,299.98 | 18,469.98 | 18,139.98 | 18,189.98 | 6,063.33 | 340,821 |
| 2024-01-25 | 18,949.98 | 18,949.98 | 18,269.98 | 18,309.98 | 6,103.33 | 469,956 |
| 2024-01-24 | 18,529.98 | 19,329.98 | 18,529.98 | 18,949.98 | 6,316.66 | 633,103 |
| 2024-01-23 | 19,169.98 | 19,339.98 | 18,409.98 | 18,429.98 | 6,143.33 | 877,339 |
| 2024-01-22 | 19,899.98 | 19,999.98 | 19,169.98 | 19,199.98 | 6,399.99 | 611,398 |
| 2024-01-19 | 19,979.98 | 20,599.98 | 19,649.98 | 19,919.98 | 6,639.99 | 879,691 |
| 2024-01-18 | 19,609.98 | 20,349.98 | 19,359.98 | 19,649.98 | 6,549.99 | 639,670 |
| 2024-01-17 | 20,999.98 | 21,099.98 | 19,829.98 | 19,839.98 | 6,613.33 | 1,100,446 |
| 2024-01-16 | 20,699.98 | 21,399.98 | 20,099.98 | 20,799.98 | 6,933.33 | 1,613,321 |
| 2024-01-15 | 22,849.98 | 22,899.98 | 20,049.98 | 20,349.98 | 6,783.33 | 5,576,136 |
| 2024-01-12 | 24,099.97 | 24,099.97 | 23,199.98 | 23,399.98 | 7,799.99 | 475,293 |
| 2024-01-11 | 24,999.97 | 25,099.97 | 23,899.98 | 24,149.97 | 8,049.99 | 576,547 |
| 2024-01-10 | 25,949.97 | 26,049.97 | 24,599.97 | 24,849.97 | 8,283.32 | 598,354 |
| 2024-01-09 | 26,249.97 | 26,699.97 | 25,649.97 | 25,799.97 | 8,599.99 | 451,854 |
| 2024-01-08 | 25,649.97 | 26,599.97 | 25,399.97 | 26,399.97 | 8,799.99 | 622,465 |
| 2024-01-05 | 26,599.97 | 26,599.97 | 25,199.97 | 25,449.97 | 8,483.32 | 743,104 |
| 2024-01-04 | 27,499.97 | 27,499.97 | 26,249.97 | 26,349.97 | 8,783.32 | 919,486 |
| 2024-01-03 | 27,849.97 | 29,149.97 | 27,449.97 | 27,899.97 | 9,299.99 | 1,565,951 |
| 2024-01-02 | 27,549.97 | 27,949.97 | 27,199.97 | 27,449.97 | 9,149.99 | 851,626 |
| 2023-12-28 | 26,949.97 | 27,699.97 | 26,249.97 | 27,149.97 | 9,049.99 | 1,320,031 |
| 2023-12-27 | 26,349.97 | 28,499.97 | 26,049.97 | 26,949.97 | 8,983.32 | 2,617,671 |
| 2023-12-26 | 29,549.97 | 30,599.97 | 26,699.97 | 26,699.97 | 8,899.99 | 2,196,329 |
| 2023-12-22 | 31,049.97 | 32,149.97 | 29,749.97 | 29,899.97 | 9,966.66 | 3,046,470 |
| 2023-12-21 | 35,049.96 | 36,249.96 | 31,599.97 | 31,599.97 | 10,533.32 | 6,031,545 |
| 2023-12-20 | 33,049.97 | 37,399.96 | 32,899.97 | 33,999.96 | 11,333.32 | 13,621,616 |
| 2023-12-19 | 33,199.97 | 38,599.96 | 31,999.97 | 32,649.97 | 10,883.32 | 30,234,902 |
| 2023-12-18 | 29,199.97 | 32,599.97 | 28,849.97 | 29,899.97 | 9,966.66 | 17,776,375 |
| 2023-12-15 | 33,499.97 | 34,749.96 | 27,549.97 | 29,999.97 | 9,999.99 | 18,570,700 |
| 2023-12-14 | 46,199.95 | 48,549.95 | 35,699.96 | 35,699.96 | 11,899.99 | 28,026,380 |
| 2023-12-13 | 55,299.94 | 75,899.92 | 45,599.95 | 50,999.95 | 16,999.98 | 89,178,930 |
← NewerPage 12 of 12 · 693 trading days
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.