Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 439580.KQ stock page

BLUEMTEC Co., Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-211,570.001,638.001,561.001,633.001,633.0049,056
2026-07-201,690.001,714.001,605.001,616.001,616.0036,842
2026-07-161,654.001,746.001,650.001,714.001,714.0081,926
2026-07-151,595.001,701.001,582.001,699.001,699.00183,653
2026-07-141,604.001,712.001,570.001,595.001,595.00132,272
2026-07-131,737.001,799.001,662.001,679.001,679.0092,435
2026-07-101,707.001,782.001,707.001,728.001,728.0088,780
2026-07-091,748.001,804.001,630.001,714.001,714.00162,739
2026-07-081,779.001,840.001,738.001,756.001,756.00103,104
2026-07-071,820.001,887.001,760.001,797.001,797.00102,029
2026-07-061,887.001,891.001,802.001,841.001,841.00105,042
2026-07-031,850.001,899.001,800.001,892.001,892.0086,450
2026-07-021,879.001,919.001,815.001,827.001,827.00173,137
2026-07-011,912.001,980.001,879.001,907.001,907.00132,110
2026-06-302,010.002,125.001,900.001,907.001,907.00218,875
2026-06-291,845.002,100.001,845.002,080.002,080.00233,630
2026-06-261,903.002,010.001,815.001,917.001,917.00285,320
2026-06-251,978.002,085.001,902.001,902.001,902.00217,768
2026-06-242,070.002,110.001,911.001,978.001,978.00277,406
2026-06-232,165.002,245.002,055.002,095.002,095.00230,773
2026-06-222,150.002,250.002,105.002,200.002,200.00148,222
2026-06-192,265.002,325.002,100.002,180.002,180.00194,116
2026-06-182,370.002,415.002,255.002,265.002,265.00113,741
2026-06-172,355.002,445.002,330.002,370.002,370.00115,135
2026-06-162,400.002,480.002,300.002,370.002,370.00145,909
2026-06-152,500.002,587.002,400.002,400.002,400.00307,700
2026-06-122,425.002,580.002,420.002,450.002,450.00322,550
2026-06-112,240.002,480.002,240.002,425.002,425.00275,801
2026-06-102,170.002,410.002,155.002,325.002,325.00490,270
2026-06-092,100.002,300.002,100.002,200.002,200.00192,233
2026-06-082,260.002,260.002,100.002,100.002,100.00332,829
2026-06-052,300.002,585.002,275.002,355.002,355.001,661,106
2026-06-042,205.002,285.002,160.002,200.002,200.00126,138
2026-06-022,200.002,285.002,145.002,225.002,225.00249,112
2026-06-012,280.002,365.002,150.002,265.002,265.00348,915
2026-05-292,305.002,405.002,205.002,310.002,310.00316,349
2026-05-282,450.002,470.002,290.002,355.002,355.00231,811
2026-05-272,515.002,565.002,400.002,430.002,430.00372,964
2026-05-262,605.002,660.002,530.002,580.002,580.00218,092
2026-05-222,520.002,640.002,510.002,560.002,560.00238,896
2026-05-212,550.002,750.002,475.002,510.002,510.00483,007
2026-05-202,770.002,800.002,530.002,535.002,535.00780,524
2026-05-192,565.003,250.002,565.002,770.002,770.004,297,679
2026-05-182,670.002,695.002,550.002,655.002,655.00151,819
2026-05-152,870.002,920.002,705.002,730.002,730.00284,229
2026-05-142,905.002,935.002,760.002,870.002,870.00340,101
2026-05-133,010.003,010.002,875.002,905.002,905.00147,924
2026-05-122,920.003,005.002,855.002,915.002,915.00283,124
2026-05-113,005.003,055.002,955.002,980.002,980.00282,683
2026-05-083,000.003,085.002,985.003,045.003,045.00224,053
2026-05-073,110.003,110.003,015.003,015.003,015.00297,220
2026-05-063,260.003,285.003,100.003,110.003,110.00468,519
2026-05-043,325.003,390.003,255.003,260.003,260.00217,231
2026-04-303,355.003,385.003,315.003,320.003,320.00137,328
2026-04-293,330.003,415.003,305.003,340.003,340.00112,430
2026-04-283,415.003,415.003,345.003,360.003,360.00129,552
2026-04-273,395.003,445.003,395.003,420.003,420.00159,696
2026-04-243,305.003,420.003,300.003,410.003,410.00175,522
2026-04-233,380.003,380.003,270.003,330.003,330.00167,774
2026-04-223,335.003,355.003,290.003,350.003,350.00134,893
← NewerPage 2 of 3 · 121 trading daysOlder →

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.