BLUEMTEC Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 5,430.00 | 5,440.00 | 5,210.00 | 5,220.00 | 5,220.00 | 1,206,991 |
| 2025-07-24 | 5,200.00 | 5,480.00 | 5,190.00 | 5,260.00 | 5,260.00 | 3,252,180 |
| 2025-07-23 | 5,170.00 | 5,210.00 | 5,010.00 | 5,070.00 | 5,070.00 | 818,094 |
| 2025-07-22 | 5,200.00 | 5,450.00 | 5,140.00 | 5,140.00 | 5,140.00 | 1,680,882 |
| 2025-07-21 | 5,510.00 | 5,580.00 | 5,240.00 | 5,250.00 | 5,250.00 | 1,778,331 |
| 2025-07-18 | 5,480.00 | 5,840.00 | 5,240.00 | 5,510.00 | 5,510.00 | 7,732,816 |
| 2025-07-17 | 5,200.00 | 5,700.00 | 5,000.00 | 5,480.00 | 5,480.00 | 14,851,560 |
| 2025-07-16 | 5,160.00 | 5,250.00 | 5,080.00 | 5,200.00 | 5,200.00 | 1,830,974 |
| 2025-07-15 | 4,700.00 | 5,520.00 | 4,685.00 | 5,160.00 | 5,160.00 | 17,731,400 |
| 2025-07-14 | 4,855.00 | 4,855.00 | 4,700.00 | 4,700.00 | 4,700.00 | 460,882 |
| 2025-07-11 | 4,890.00 | 5,020.00 | 4,840.00 | 4,850.00 | 4,850.00 | 874,517 |
| 2025-07-10 | 4,910.00 | 4,940.00 | 4,860.00 | 4,865.00 | 4,865.00 | 404,658 |
| 2025-07-09 | 4,835.00 | 4,985.00 | 4,790.00 | 4,915.00 | 4,915.00 | 824,686 |
| 2025-07-08 | 4,745.00 | 4,955.00 | 4,700.00 | 4,835.00 | 4,835.00 | 898,704 |
| 2025-07-07 | 4,640.00 | 5,050.00 | 4,535.00 | 4,820.00 | 4,820.00 | 3,177,755 |
| 2025-07-04 | 4,810.00 | 4,900.00 | 4,700.00 | 4,705.00 | 4,705.00 | 828,018 |
| 2025-07-03 | 4,715.00 | 5,290.00 | 4,705.00 | 4,850.00 | 4,850.00 | 5,482,560 |
| 2025-07-02 | 4,810.00 | 4,845.00 | 4,625.00 | 4,715.00 | 4,715.00 | 458,244 |
| 2025-07-01 | 4,805.00 | 4,885.00 | 4,765.00 | 4,800.00 | 4,800.00 | 416,404 |
| 2025-06-30 | 4,920.00 | 5,010.00 | 4,805.00 | 4,805.00 | 4,805.00 | 225,342 |
| 2025-06-27 | 4,955.00 | 4,970.00 | 4,870.00 | 4,875.00 | 4,875.00 | 196,874 |
| 2025-06-26 | 5,080.00 | 5,090.00 | 4,875.00 | 4,930.00 | 4,930.00 | 361,382 |
| 2025-06-25 | 5,290.00 | 5,290.00 | 5,060.00 | 5,080.00 | 5,080.00 | 440,674 |
| 2025-06-24 | 5,030.00 | 5,080.00 | 4,995.00 | 5,080.00 | 5,080.00 | 292,261 |
| 2025-06-23 | 4,960.00 | 4,975.00 | 4,845.00 | 4,935.00 | 4,935.00 | 306,217 |
| 2025-06-20 | 5,120.00 | 5,160.00 | 5,020.00 | 5,070.00 | 5,070.00 | 286,221 |
| 2025-06-19 | 5,230.00 | 5,240.00 | 5,050.00 | 5,110.00 | 5,110.00 | 366,958 |
| 2025-06-18 | 5,180.00 | 5,230.00 | 5,160.00 | 5,180.00 | 5,180.00 | 322,091 |
| 2025-06-17 | 5,300.00 | 5,330.00 | 5,200.00 | 5,260.00 | 5,260.00 | 349,622 |
| 2025-06-16 | 5,260.00 | 5,350.00 | 5,150.00 | 5,280.00 | 5,280.00 | 373,095 |
| 2025-06-13 | 5,550.00 | 5,550.00 | 5,190.00 | 5,280.00 | 5,280.00 | 620,385 |
| 2025-06-12 | 5,520.00 | 5,520.00 | 5,340.00 | 5,410.00 | 5,410.00 | 535,900 |
| 2025-06-11 | 5,650.00 | 5,660.00 | 5,510.00 | 5,530.00 | 5,530.00 | 813,648 |
| 2025-06-10 | 5,600.00 | 5,710.00 | 5,400.00 | 5,440.00 | 5,440.00 | 1,966,041 |
| 2025-06-09 | 5,180.00 | 5,290.00 | 5,120.00 | 5,200.00 | 5,200.00 | 672,901 |
| 2025-06-05 | 5,070.00 | 5,230.00 | 5,000.00 | 5,130.00 | 5,130.00 | 681,099 |
| 2025-06-04 | 5,150.00 | 5,240.00 | 5,010.00 | 5,130.00 | 5,130.00 | 692,120 |
| 2025-06-02 | 5,360.00 | 5,370.00 | 5,140.00 | 5,170.00 | 5,170.00 | 699,374 |
| 2025-05-30 | 5,690.00 | 5,790.00 | 5,260.00 | 5,320.00 | 5,320.00 | 1,795,538 |
| 2025-05-29 | 6,160.00 | 6,170.00 | 5,920.00 | 5,950.00 | 5,950.00 | 379,209 |
| 2025-05-28 | 6,400.00 | 6,470.00 | 6,100.00 | 6,240.00 | 6,240.00 | 926,132 |
| 2025-05-27 | 7,160.00 | 7,580.00 | 6,900.00 | 7,010.00 | 7,010.00 | 1,228,132 |
| 2025-05-26 | 6,990.00 | 7,260.00 | 6,930.00 | 7,060.00 | 7,060.00 | 324,877 |
| 2025-05-23 | 7,260.00 | 7,310.00 | 6,880.00 | 7,210.00 | 7,210.00 | 419,539 |
| 2025-05-22 | 7,780.00 | 8,040.00 | 7,470.00 | 7,570.00 | 7,570.00 | 2,139,767 |
| 2025-05-21 | 7,300.00 | 8,000.00 | 7,030.00 | 7,110.00 | 7,110.00 | 2,838,854 |
| 2025-05-20 | 6,760.00 | 6,810.00 | 6,400.00 | 6,450.00 | 6,450.00 | 249,268 |
| 2025-05-19 | 6,880.00 | 6,940.00 | 6,550.00 | 6,680.00 | 6,680.00 | 330,535 |
| 2025-05-16 | 7,600.00 | 7,680.00 | 7,060.00 | 7,170.00 | 7,170.00 | 344,509 |
| 2025-05-15 | 7,900.00 | 8,000.00 | 7,120.00 | 7,420.00 | 7,420.00 | 486,232 |
| 2025-05-14 | 8,360.00 | 8,390.00 | 8,010.00 | 8,010.00 | 8,010.00 | 441,711 |
| 2025-05-13 | 8,450.00 | 9,270.00 | 7,880.00 | 8,360.00 | 8,360.00 | 3,461,487 |
| 2025-05-12 | 8,860.00 | 9,140.00 | 8,290.00 | 8,300.00 | 8,300.00 | 1,171,385 |
| 2025-05-09 | 9,120.00 | 9,330.00 | 8,250.00 | 8,410.00 | 8,410.00 | 4,437,247 |
| 2025-05-08 | 7,280.00 | 7,500.00 | 7,010.00 | 7,500.00 | 7,500.00 | 927,082 |
| 2025-05-07 | 17,499.98 | 18,619.98 | 17,209.98 | 17,299.98 | 5,766.66 | 7,305,656 |
| 2025-05-02 | 16,699.98 | 17,929.98 | 16,499.98 | 17,549.98 | 5,849.99 | 7,548,440 |
| 2025-04-30 | 17,409.98 | 17,479.98 | 15,999.98 | 17,049.98 | 5,683.33 | 4,105,084 |
| 2025-04-29 | 15,759.98 | 18,429.98 | 15,699.98 | 16,819.98 | 5,606.66 | 26,874,919 |
| 2025-04-28 | 15,659.98 | 16,089.98 | 15,169.98 | 15,169.98 | 5,056.66 | 3,828,433 |
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.