BLUEMTEC Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 5,190.00 | 5,400.00 | 5,120.00 | 5,340.00 | 5,340.00 | 1,034,482 |
| 2025-10-24 | 5,160.00 | 5,300.00 | 5,100.00 | 5,100.00 | 5,100.00 | 664,353 |
| 2025-10-23 | 5,100.00 | 5,140.00 | 5,050.00 | 5,080.00 | 5,080.00 | 444,802 |
| 2025-10-22 | 5,090.00 | 5,490.00 | 5,000.00 | 5,130.00 | 5,130.00 | 998,563 |
| 2025-10-21 | 5,180.00 | 5,250.00 | 5,050.00 | 5,080.00 | 5,080.00 | 630,600 |
| 2025-10-20 | 5,100.00 | 5,260.00 | 5,100.00 | 5,180.00 | 5,180.00 | 370,206 |
| 2025-10-17 | 5,210.00 | 5,270.00 | 5,080.00 | 5,100.00 | 5,100.00 | 555,558 |
| 2025-10-16 | 5,380.00 | 5,440.00 | 5,270.00 | 5,290.00 | 5,290.00 | 786,327 |
| 2025-10-15 | 5,090.00 | 5,740.00 | 5,090.00 | 5,390.00 | 5,390.00 | 3,731,007 |
| 2025-10-14 | 5,170.00 | 5,250.00 | 5,060.00 | 5,080.00 | 5,080.00 | 584,254 |
| 2025-10-13 | 5,260.00 | 5,360.00 | 5,110.00 | 5,170.00 | 5,170.00 | 673,914 |
| 2025-10-10 | 5,650.00 | 5,660.00 | 5,310.00 | 5,360.00 | 5,360.00 | 912,597 |
| 2025-10-02 | 5,640.00 | 5,840.00 | 5,625.00 | 5,630.00 | 5,630.00 | 589,767 |
| 2025-10-01 | 5,550.00 | 5,720.00 | 5,550.00 | 5,570.00 | 5,570.00 | 631,776 |
| 2025-09-30 | 5,670.00 | 5,740.00 | 5,590.00 | 5,590.00 | 5,590.00 | 539,996 |
| 2025-09-29 | 5,680.00 | 5,820.00 | 5,640.00 | 5,680.00 | 5,680.00 | 505,774 |
| 2025-09-26 | 5,630.00 | 5,830.00 | 5,630.00 | 5,680.00 | 5,680.00 | 1,070,895 |
| 2025-09-25 | 5,870.00 | 6,000.00 | 5,680.00 | 5,720.00 | 5,720.00 | 1,278,011 |
| 2025-09-24 | 6,280.00 | 6,280.00 | 5,900.00 | 5,950.00 | 5,950.00 | 1,606,100 |
| 2025-09-23 | 6,420.00 | 6,660.00 | 6,120.00 | 6,230.00 | 6,230.00 | 3,022,595 |
| 2025-09-22 | 6,360.00 | 6,640.00 | 6,080.00 | 6,420.00 | 6,420.00 | 8,808,413 |
| 2025-09-19 | 5,820.00 | 6,460.00 | 5,780.00 | 6,320.00 | 6,320.00 | 12,662,350 |
| 2025-09-18 | 5,930.00 | 6,010.00 | 5,760.00 | 5,810.00 | 5,810.00 | 1,081,174 |
| 2025-09-17 | 6,060.00 | 6,150.00 | 5,860.00 | 5,900.00 | 5,900.00 | 1,761,553 |
| 2025-09-16 | 5,830.00 | 6,170.00 | 5,750.00 | 6,060.00 | 6,060.00 | 5,583,197 |
| 2025-09-15 | 5,640.00 | 5,890.00 | 5,510.00 | 5,820.00 | 5,820.00 | 1,745,644 |
| 2025-09-12 | 5,700.00 | 5,730.00 | 5,610.00 | 5,620.00 | 5,620.00 | 759,274 |
| 2025-09-11 | 5,820.00 | 5,840.00 | 5,670.00 | 5,690.00 | 5,690.00 | 822,279 |
| 2025-09-10 | 5,800.00 | 5,960.00 | 5,760.00 | 5,800.00 | 5,800.00 | 1,554,825 |
| 2025-09-09 | 5,890.00 | 5,890.00 | 5,720.00 | 5,740.00 | 5,740.00 | 896,201 |
| 2025-09-08 | 5,940.00 | 5,970.00 | 5,830.00 | 5,910.00 | 5,910.00 | 956,214 |
| 2025-09-05 | 5,760.00 | 5,980.00 | 5,710.00 | 5,910.00 | 5,910.00 | 1,469,919 |
| 2025-09-04 | 5,750.00 | 5,960.00 | 5,670.00 | 5,750.00 | 5,750.00 | 1,607,980 |
| 2025-09-03 | 5,890.00 | 6,080.00 | 5,670.00 | 5,690.00 | 5,690.00 | 1,549,532 |
| 2025-09-02 | 5,560.00 | 5,890.00 | 5,560.00 | 5,730.00 | 5,730.00 | 2,501,474 |
| 2025-09-01 | 5,820.00 | 5,930.00 | 5,420.00 | 5,480.00 | 5,480.00 | 1,425,046 |
| 2025-08-29 | 5,800.00 | 6,020.00 | 5,690.00 | 5,730.00 | 5,730.00 | 1,569,611 |
| 2025-08-28 | 6,060.00 | 6,130.00 | 5,850.00 | 5,850.00 | 5,850.00 | 2,137,853 |
| 2025-08-27 | 6,030.00 | 6,400.00 | 5,790.00 | 6,100.00 | 6,100.00 | 9,691,343 |
| 2025-08-26 | 5,800.00 | 6,110.00 | 5,800.00 | 5,980.00 | 5,980.00 | 2,696,967 |
| 2025-08-25 | 6,020.00 | 6,130.00 | 5,780.00 | 5,850.00 | 5,850.00 | 2,553,692 |
| 2025-08-22 | 6,280.00 | 6,430.00 | 5,960.00 | 5,960.00 | 5,960.00 | 2,893,770 |
| 2025-08-21 | 6,480.00 | 6,870.00 | 6,190.00 | 6,190.00 | 6,190.00 | 14,430,700 |
| 2025-08-20 | 6,250.00 | 6,550.00 | 6,020.00 | 6,260.00 | 6,260.00 | 11,647,670 |
| 2025-08-19 | 6,070.00 | 6,410.00 | 5,940.00 | 6,250.00 | 6,250.00 | 10,674,160 |
| 2025-08-18 | 6,130.00 | 6,500.00 | 6,040.00 | 6,070.00 | 6,070.00 | 10,002,450 |
| 2025-08-14 | 6,130.00 | 6,310.00 | 6,000.00 | 6,050.00 | 6,050.00 | 5,746,525 |
| 2025-08-13 | 5,520.00 | 6,450.00 | 5,510.00 | 6,110.00 | 6,110.00 | 35,821,391 |
| 2025-08-12 | 5,410.00 | 5,810.00 | 5,320.00 | 5,410.00 | 5,410.00 | 9,157,062 |
| 2025-08-11 | 5,220.00 | 5,540.00 | 5,050.00 | 5,410.00 | 5,410.00 | 4,984,331 |
| 2025-08-08 | 5,260.00 | 5,390.00 | 5,160.00 | 5,200.00 | 5,200.00 | 1,951,669 |
| 2025-08-07 | 5,290.00 | 5,430.00 | 5,220.00 | 5,300.00 | 5,300.00 | 2,944,081 |
| 2025-08-06 | 5,060.00 | 5,640.00 | 5,050.00 | 5,270.00 | 5,270.00 | 9,398,912 |
| 2025-08-05 | 4,405.00 | 5,470.00 | 4,405.00 | 5,150.00 | 5,150.00 | 20,968,990 |
| 2025-08-04 | 4,410.00 | 4,560.00 | 4,405.00 | 4,405.00 | 4,405.00 | 525,919 |
| 2025-08-01 | 4,650.00 | 4,700.00 | 4,415.00 | 4,425.00 | 4,425.00 | 994,855 |
| 2025-07-31 | 4,820.00 | 4,835.00 | 4,710.00 | 4,750.00 | 4,750.00 | 708,697 |
| 2025-07-30 | 5,020.00 | 5,020.00 | 4,800.00 | 4,820.00 | 4,820.00 | 1,259,716 |
| 2025-07-29 | 5,230.00 | 5,280.00 | 5,080.00 | 5,090.00 | 5,090.00 | 797,768 |
| 2025-07-28 | 5,220.00 | 5,560.00 | 5,120.00 | 5,230.00 | 5,230.00 | 2,340,981 |
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.