See inside every stock. Pro
WatchlistPro
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 Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.35▼ 3.38%
← 439580.KQ stock page

BLUEMTEC Co., Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-223,335.003,355.003,290.003,350.003,350.00134,893
2026-04-213,420.003,470.003,285.003,345.003,345.00277,113
2026-04-203,490.003,515.003,415.003,420.003,420.00131,836
2026-04-173,520.003,520.003,425.003,490.003,490.00119,539
2026-04-163,380.003,505.003,360.003,475.003,475.00245,454
2026-04-153,375.003,380.003,320.003,350.003,350.00180,302
2026-04-143,260.003,355.003,260.003,335.003,335.00128,933
2026-04-133,225.003,285.003,215.003,250.003,250.00112,640
2026-04-103,295.003,300.003,215.003,295.003,295.00128,344
2026-04-093,365.003,365.003,200.003,230.003,230.00198,704
2026-04-083,300.003,360.003,295.003,330.003,330.0086,702
2026-04-073,300.003,330.003,190.003,230.003,230.00103,405
2026-04-063,290.003,315.003,200.003,255.003,255.00132,272
2026-04-033,350.003,390.003,285.003,295.003,295.00171,166
2026-04-023,505.003,755.003,300.003,320.003,320.00465,146
2026-04-013,400.003,540.003,360.003,485.003,485.00194,617
2026-03-313,375.003,405.003,305.003,325.003,325.00148,375
2026-03-303,490.003,490.003,380.003,400.003,400.00134,106
2026-03-273,460.003,580.003,370.003,535.003,535.00104,418
2026-03-263,560.003,600.003,460.003,465.003,465.00142,106
2026-03-253,450.003,555.003,450.003,495.003,495.00143,881
2026-03-243,440.003,510.003,385.003,450.003,450.00178,968
2026-03-233,505.003,555.003,370.003,375.003,375.00198,566
2026-03-203,500.003,640.003,500.003,600.003,600.00175,348
2026-03-193,540.003,595.003,480.003,500.003,500.00167,382
2026-03-183,660.003,705.003,600.003,605.003,605.00147,893
2026-03-173,675.003,720.003,650.003,660.003,660.0078,371
2026-03-163,720.003,765.003,625.003,630.003,630.00172,727
2026-03-133,605.003,800.003,540.003,745.003,745.00222,970
2026-03-123,620.003,690.003,580.003,660.003,660.00146,428
2026-03-113,645.003,735.003,525.003,620.003,620.00234,133
2026-03-103,530.003,670.003,515.003,635.003,635.00222,514
2026-03-093,505.003,535.003,320.003,445.003,445.00255,852
2026-03-063,660.003,750.003,495.003,640.003,640.00234,831
2026-03-053,360.003,715.003,360.003,675.003,675.00433,337
2026-03-043,615.003,680.003,295.003,295.003,295.00744,079
2026-03-033,950.004,000.003,700.003,755.003,755.00499,948
2026-02-273,990.004,070.003,980.004,015.004,015.00464,707
2026-02-264,285.004,300.004,035.004,075.004,075.00728,646
2026-02-254,360.004,425.004,250.004,260.004,260.00482,827
2026-02-244,385.004,470.004,335.004,360.004,360.00375,150
2026-02-234,465.004,555.004,350.004,385.004,385.00488,011
2026-02-204,495.004,560.004,375.004,455.004,455.00379,566
2026-02-194,300.004,545.004,280.004,495.004,495.00392,965
2026-02-134,440.004,440.004,330.004,365.004,365.00205,274
2026-02-124,470.004,510.004,365.004,470.004,470.00235,365
2026-02-114,450.004,555.004,430.004,470.004,470.00325,190
2026-02-104,315.004,525.004,315.004,435.004,435.00260,293
2026-02-094,340.004,400.004,270.004,360.004,360.00246,183
2026-02-064,365.004,410.004,165.004,235.004,235.00423,787
2026-02-054,595.004,765.004,430.004,445.004,445.00473,337
2026-02-044,560.004,585.004,490.004,545.004,545.00233,427
2026-02-034,500.004,575.004,470.004,555.004,555.00213,623
2026-02-024,620.004,645.004,430.004,440.004,440.00463,679
2026-01-304,825.004,950.004,670.004,670.004,670.001,039,381
2026-01-294,855.004,870.004,650.004,825.004,825.00506,125
2026-01-284,790.004,875.004,750.004,855.004,855.00815,945
2026-01-274,610.004,730.004,570.004,710.004,710.00569,404
2026-01-264,410.004,645.004,410.004,610.004,610.00635,751
2026-01-234,200.004,420.004,190.004,405.004,405.00426,109
← NewerPage 3 of 12 · 692 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.