BLUEMTEC Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 16,369.98 | 16,479.98 | 15,489.98 | 15,499.98 | 5,166.66 | 5,336,760 |
| 2025-04-24 | 13,279.99 | 16,859.98 | 13,119.99 | 16,859.98 | 5,619.99 | 28,296,827 |
| 2025-04-23 | 12,939.99 | 13,199.99 | 12,909.99 | 12,969.99 | 4,323.33 | 303,354 |
| 2025-04-22 | 12,759.99 | 13,269.99 | 12,659.99 | 12,809.99 | 4,270.00 | 701,905 |
| 2025-04-21 | 13,119.99 | 13,199.99 | 12,629.99 | 12,809.99 | 4,270.00 | 599,770 |
| 2025-04-18 | 13,999.99 | 13,999.99 | 12,879.99 | 13,119.99 | 4,373.33 | 1,924,877 |
| 2025-04-17 | 12,929.99 | 12,999.99 | 12,399.99 | 12,469.99 | 4,156.66 | 781,009 |
| 2025-04-16 | 13,979.99 | 13,989.99 | 12,399.99 | 12,679.99 | 4,226.66 | 3,411,727 |
| 2025-04-15 | 11,669.99 | 11,839.99 | 11,179.99 | 11,249.99 | 3,750.00 | 318,279 |
| 2025-04-14 | 11,299.99 | 11,599.99 | 11,239.99 | 11,529.99 | 3,843.33 | 635,737 |
| 2025-04-11 | 10,019.99 | 11,169.99 | 9,929.99 | 11,139.99 | 3,713.33 | 1,206,670 |
| 2025-04-10 | 9,479.99 | 10,179.99 | 9,479.99 | 9,959.99 | 3,320.00 | 243,066 |
| 2025-04-09 | 9,009.99 | 9,759.99 | 9,009.99 | 9,469.99 | 3,156.66 | 404,010 |
| 2025-04-08 | 9,119.99 | 9,439.99 | 9,009.99 | 9,009.99 | 3,003.33 | 171,474 |
| 2025-04-07 | 9,789.99 | 9,809.99 | 8,859.99 | 9,059.99 | 3,020.00 | 574,408 |
| 2025-04-04 | 9,919.99 | 10,149.99 | 9,749.99 | 9,989.99 | 3,330.00 | 165,438 |
| 2025-04-03 | 9,899.99 | 10,149.99 | 9,709.99 | 9,919.99 | 3,306.66 | 119,853 |
| 2025-04-02 | 10,259.99 | 10,339.99 | 9,999.99 | 10,049.99 | 3,350.00 | 265,200 |
| 2025-04-01 | 10,219.99 | 10,589.99 | 10,169.99 | 10,279.99 | 3,426.66 | 203,496 |
| 2025-03-31 | 10,859.99 | 10,899.99 | 10,149.99 | 10,209.99 | 3,403.33 | 384,537 |
| 2025-03-28 | 11,339.99 | 11,759.99 | 10,979.99 | 10,979.99 | 3,660.00 | 878,017 |
| 2025-03-27 | 10,979.99 | 11,589.99 | 10,829.99 | 11,369.99 | 3,790.00 | 817,576 |
| 2025-03-26 | 11,479.99 | 11,479.99 | 11,009.99 | 11,109.99 | 3,703.33 | 498,475 |
| 2025-03-25 | 10,569.99 | 11,059.99 | 10,569.99 | 10,969.99 | 3,656.66 | 278,652 |
| 2025-03-24 | 10,779.99 | 10,839.99 | 10,519.99 | 10,599.99 | 3,533.33 | 132,069 |
| 2025-03-21 | 10,529.99 | 10,809.99 | 10,259.99 | 10,649.99 | 3,550.00 | 264,300 |
| 2025-03-20 | 10,809.99 | 10,899.99 | 10,409.99 | 10,529.99 | 3,510.00 | 269,379 |
| 2025-03-19 | 11,039.99 | 11,159.99 | 10,809.99 | 10,809.99 | 3,603.33 | 177,753 |
| 2025-03-18 | 11,079.99 | 11,199.99 | 10,929.99 | 11,099.99 | 3,700.00 | 132,573 |
| 2025-03-17 | 10,939.99 | 11,409.99 | 10,789.99 | 11,079.99 | 3,693.33 | 496,717 |
| 2025-03-14 | 10,729.99 | 10,939.99 | 10,619.99 | 10,809.99 | 3,603.33 | 263,388 |
| 2025-03-13 | 11,439.99 | 11,449.99 | 10,829.99 | 10,839.99 | 3,613.33 | 389,457 |
| 2025-03-12 | 10,649.99 | 11,439.99 | 10,589.99 | 11,279.99 | 3,760.00 | 825,145 |
| 2025-03-11 | 10,049.99 | 11,259.99 | 10,039.99 | 10,649.99 | 3,550.00 | 3,075,216 |
| 2025-03-10 | 10,079.99 | 10,769.99 | 10,039.99 | 10,379.99 | 3,460.00 | 332,319 |
| 2025-03-07 | 10,359.99 | 10,359.99 | 10,089.99 | 10,109.99 | 3,370.00 | 266,478 |
| 2025-03-06 | 10,699.99 | 10,739.99 | 10,379.99 | 10,379.99 | 3,460.00 | 200,958 |
| 2025-03-05 | 10,269.99 | 10,799.99 | 10,269.99 | 10,539.99 | 3,513.33 | 232,782 |
| 2025-03-04 | 10,599.99 | 10,659.99 | 10,219.99 | 10,339.99 | 3,446.66 | 282,303 |
| 2025-02-28 | 10,949.99 | 10,949.99 | 10,589.99 | 10,699.99 | 3,566.66 | 318,564 |
| 2025-02-27 | 11,029.99 | 11,109.99 | 10,839.99 | 10,949.99 | 3,650.00 | 233,640 |
| 2025-02-26 | 10,989.99 | 11,159.99 | 10,979.99 | 11,029.99 | 3,676.66 | 154,563 |
| 2025-02-25 | 11,089.99 | 11,089.99 | 10,899.99 | 11,029.99 | 3,676.66 | 213,849 |
| 2025-02-24 | 10,999.99 | 11,199.99 | 10,949.99 | 11,089.99 | 3,696.66 | 224,319 |
| 2025-02-21 | 11,399.99 | 11,399.99 | 11,019.99 | 11,189.99 | 3,730.00 | 245,730 |
| 2025-02-20 | 11,249.99 | 11,499.99 | 11,199.99 | 11,229.99 | 3,743.33 | 285,540 |
| 2025-02-19 | 11,219.99 | 11,339.99 | 11,089.99 | 11,239.99 | 3,746.66 | 255,180 |
| 2025-02-18 | 10,989.99 | 11,279.99 | 10,869.99 | 11,219.99 | 3,740.00 | 311,376 |
| 2025-02-17 | 10,709.99 | 10,989.99 | 10,629.99 | 10,989.99 | 3,663.33 | 265,284 |
| 2025-02-14 | 10,729.99 | 11,109.99 | 10,699.99 | 10,699.99 | 3,566.66 | 497,917 |
| 2025-02-13 | 10,829.99 | 10,979.99 | 10,779.99 | 10,779.99 | 3,593.33 | 237,237 |
| 2025-02-12 | 11,089.99 | 11,139.99 | 10,779.99 | 10,799.99 | 3,600.00 | 476,955 |
| 2025-02-11 | 11,329.99 | 11,329.99 | 11,069.99 | 11,159.99 | 3,720.00 | 304,236 |
| 2025-02-10 | 11,069.99 | 11,329.99 | 10,979.99 | 11,259.99 | 3,753.33 | 209,448 |
| 2025-02-07 | 11,499.99 | 11,719.99 | 11,239.99 | 11,249.99 | 3,750.00 | 357,054 |
| 2025-02-06 | 11,389.99 | 11,929.99 | 11,389.99 | 11,599.99 | 3,866.66 | 303,693 |
| 2025-02-05 | 11,429.99 | 11,569.99 | 11,329.99 | 11,379.99 | 3,793.33 | 174,429 |
| 2025-02-04 | 11,059.99 | 11,609.99 | 11,049.99 | 11,459.99 | 3,820.00 | 325,614 |
| 2025-02-03 | 11,309.99 | 11,459.99 | 10,899.99 | 11,049.99 | 3,683.33 | 454,215 |
| 2025-01-31 | 11,429.99 | 11,669.99 | 11,429.99 | 11,519.99 | 3,840.00 | 196,086 |
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.