BLUEMTEC Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 4,250.00 | 4,285.00 | 4,180.00 | 4,200.00 | 4,200.00 | 305,106 |
| 2026-01-21 | 4,390.00 | 4,390.00 | 4,145.00 | 4,200.00 | 4,200.00 | 494,183 |
| 2026-01-20 | 4,235.00 | 4,485.00 | 4,235.00 | 4,435.00 | 4,435.00 | 506,567 |
| 2026-01-19 | 4,350.00 | 4,375.00 | 4,250.00 | 4,280.00 | 4,280.00 | 349,344 |
| 2026-01-16 | 4,415.00 | 4,420.00 | 4,335.00 | 4,350.00 | 4,350.00 | 296,814 |
| 2026-01-15 | 4,455.00 | 4,470.00 | 4,360.00 | 4,410.00 | 4,410.00 | 307,269 |
| 2026-01-14 | 4,505.00 | 4,515.00 | 4,445.00 | 4,450.00 | 4,450.00 | 218,099 |
| 2026-01-13 | 4,645.00 | 4,685.00 | 4,490.00 | 4,505.00 | 4,505.00 | 295,812 |
| 2026-01-12 | 4,540.00 | 4,725.00 | 4,505.00 | 4,640.00 | 4,640.00 | 499,551 |
| 2026-01-09 | 4,450.00 | 4,550.00 | 4,400.00 | 4,535.00 | 4,535.00 | 297,490 |
| 2026-01-08 | 4,535.00 | 4,660.00 | 4,480.00 | 4,485.00 | 4,485.00 | 323,263 |
| 2026-01-07 | 4,615.00 | 4,615.00 | 4,465.00 | 4,505.00 | 4,505.00 | 281,739 |
| 2026-01-06 | 4,565.00 | 4,650.00 | 4,565.00 | 4,605.00 | 4,605.00 | 317,689 |
| 2026-01-05 | 4,490.00 | 4,555.00 | 4,420.00 | 4,555.00 | 4,555.00 | 341,584 |
| 2026-01-02 | 4,425.00 | 4,550.00 | 4,425.00 | 4,490.00 | 4,490.00 | 234,143 |
| 2025-12-30 | 4,445.00 | 4,515.00 | 4,400.00 | 4,420.00 | 4,420.00 | 272,049 |
| 2025-12-29 | 4,520.00 | 4,545.00 | 4,480.00 | 4,485.00 | 4,485.00 | 280,117 |
| 2025-12-26 | 4,610.00 | 4,680.00 | 4,500.00 | 4,510.00 | 4,510.00 | 373,558 |
| 2025-12-24 | 4,760.00 | 4,840.00 | 4,510.00 | 4,645.00 | 4,645.00 | 944,650 |
| 2025-12-23 | 4,670.00 | 4,850.00 | 4,575.00 | 4,620.00 | 4,620.00 | 932,676 |
| 2025-12-22 | 4,680.00 | 4,885.00 | 4,655.00 | 4,670.00 | 4,670.00 | 714,653 |
| 2025-12-19 | 4,480.00 | 4,670.00 | 4,465.00 | 4,615.00 | 4,615.00 | 329,603 |
| 2025-12-18 | 4,550.00 | 4,580.00 | 4,480.00 | 4,490.00 | 4,490.00 | 260,786 |
| 2025-12-17 | 4,730.00 | 4,850.00 | 4,590.00 | 4,605.00 | 4,605.00 | 447,132 |
| 2025-12-16 | 4,740.00 | 5,130.00 | 4,655.00 | 4,740.00 | 4,740.00 | 957,949 |
| 2025-12-15 | 4,840.00 | 4,895.00 | 4,720.00 | 4,785.00 | 4,785.00 | 252,312 |
| 2025-12-12 | 4,925.00 | 4,945.00 | 4,790.00 | 4,840.00 | 4,840.00 | 303,213 |
| 2025-12-11 | 4,890.00 | 5,010.00 | 4,865.00 | 4,920.00 | 4,920.00 | 448,714 |
| 2025-12-10 | 4,870.00 | 4,875.00 | 4,800.00 | 4,845.00 | 4,845.00 | 236,559 |
| 2025-12-09 | 4,870.00 | 4,925.00 | 4,850.00 | 4,875.00 | 4,875.00 | 260,952 |
| 2025-12-08 | 5,000.00 | 5,000.00 | 4,820.00 | 4,875.00 | 4,875.00 | 384,154 |
| 2025-12-05 | 5,150.00 | 5,150.00 | 4,910.00 | 4,960.00 | 4,960.00 | 604,844 |
| 2025-12-04 | 4,950.00 | 5,200.00 | 4,890.00 | 5,000.00 | 5,000.00 | 1,055,241 |
| 2025-12-03 | 4,705.00 | 4,960.00 | 4,620.00 | 4,925.00 | 4,925.00 | 996,717 |
| 2025-12-02 | 4,810.00 | 4,815.00 | 4,645.00 | 4,700.00 | 4,700.00 | 573,670 |
| 2025-12-01 | 4,935.00 | 4,945.00 | 4,810.00 | 4,860.00 | 4,860.00 | 393,027 |
| 2025-11-28 | 4,680.00 | 4,975.00 | 4,655.00 | 4,930.00 | 4,930.00 | 1,109,425 |
| 2025-11-27 | 4,575.00 | 4,660.00 | 4,550.00 | 4,615.00 | 4,615.00 | 252,281 |
| 2025-11-26 | 4,445.00 | 4,545.00 | 4,405.00 | 4,545.00 | 4,545.00 | 344,837 |
| 2025-11-25 | 4,450.00 | 4,560.00 | 4,355.00 | 4,415.00 | 4,415.00 | 375,033 |
| 2025-11-24 | 4,405.00 | 4,555.00 | 4,350.00 | 4,460.00 | 4,460.00 | 483,523 |
| 2025-11-21 | 4,455.00 | 4,550.00 | 4,395.00 | 4,405.00 | 4,405.00 | 415,210 |
| 2025-11-20 | 4,485.00 | 4,665.00 | 4,485.00 | 4,630.00 | 4,630.00 | 360,920 |
| 2025-11-19 | 4,530.00 | 4,590.00 | 4,360.00 | 4,485.00 | 4,485.00 | 367,491 |
| 2025-11-18 | 4,755.00 | 4,825.00 | 4,545.00 | 4,550.00 | 4,550.00 | 706,501 |
| 2025-11-17 | 4,950.00 | 5,000.00 | 4,805.00 | 4,825.00 | 4,825.00 | 407,341 |
| 2025-11-14 | 4,995.00 | 5,220.00 | 4,915.00 | 4,920.00 | 4,920.00 | 717,089 |
| 2025-11-13 | 5,140.00 | 5,200.00 | 5,060.00 | 5,070.00 | 5,070.00 | 605,803 |
| 2025-11-12 | 5,020.00 | 5,220.00 | 5,020.00 | 5,130.00 | 5,130.00 | 974,109 |
| 2025-11-11 | 5,030.00 | 5,100.00 | 4,915.00 | 4,955.00 | 4,955.00 | 714,916 |
| 2025-11-10 | 5,200.00 | 5,280.00 | 5,010.00 | 5,040.00 | 5,040.00 | 892,337 |
| 2025-11-07 | 5,110.00 | 5,370.00 | 5,110.00 | 5,200.00 | 5,200.00 | 1,798,405 |
| 2025-11-06 | 5,210.00 | 5,360.00 | 5,060.00 | 5,080.00 | 5,080.00 | 895,567 |
| 2025-11-05 | 5,060.00 | 5,480.00 | 5,060.00 | 5,180.00 | 5,180.00 | 4,491,285 |
| 2025-11-04 | 4,860.00 | 5,290.00 | 4,780.00 | 5,010.00 | 5,010.00 | 1,322,561 |
| 2025-11-03 | 5,010.00 | 5,050.00 | 4,845.00 | 4,860.00 | 4,860.00 | 718,123 |
| 2025-10-31 | 5,040.00 | 5,090.00 | 4,955.00 | 5,010.00 | 5,010.00 | 466,350 |
| 2025-10-30 | 5,110.00 | 5,230.00 | 5,010.00 | 5,010.00 | 5,010.00 | 662,550 |
| 2025-10-29 | 5,280.00 | 5,300.00 | 5,080.00 | 5,100.00 | 5,100.00 | 491,166 |
| 2025-10-28 | 5,360.00 | 5,360.00 | 5,220.00 | 5,280.00 | 5,280.00 | 491,793 |
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.