BLUEMTEC Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 11,449.99 | 11,699.99 | 11,449.99 | 11,639.99 | 3,880.00 | 159,864 |
| 2025-01-23 | 11,819.99 | 11,829.99 | 11,609.99 | 11,609.99 | 3,870.00 | 230,640 |
| 2025-01-22 | 11,859.99 | 12,099.99 | 11,809.99 | 11,809.99 | 3,936.66 | 236,235 |
| 2025-01-21 | 11,999.99 | 12,159.99 | 11,789.99 | 11,899.99 | 3,966.66 | 316,746 |
| 2025-01-20 | 12,009.99 | 12,199.99 | 11,849.99 | 12,069.99 | 4,023.33 | 197,208 |
| 2025-01-17 | 12,309.99 | 12,389.99 | 11,969.99 | 11,979.99 | 3,993.33 | 267,036 |
| 2025-01-16 | 11,899.99 | 12,459.99 | 11,899.99 | 12,309.99 | 4,103.33 | 397,227 |
| 2025-01-15 | 11,989.99 | 12,419.99 | 11,819.99 | 11,849.99 | 3,950.00 | 458,340 |
| 2025-01-14 | 12,029.99 | 12,579.99 | 11,989.99 | 12,119.99 | 4,040.00 | 264,549 |
| 2025-01-13 | 12,469.99 | 12,599.99 | 12,009.99 | 12,009.99 | 4,003.33 | 303,324 |
| 2025-01-10 | 12,699.99 | 12,889.99 | 12,459.99 | 12,529.99 | 4,176.66 | 246,804 |
| 2025-01-09 | 12,539.99 | 12,749.99 | 12,379.99 | 12,699.99 | 4,233.33 | 305,382 |
| 2025-01-08 | 12,549.99 | 12,789.99 | 12,459.99 | 12,539.99 | 4,180.00 | 290,136 |
| 2025-01-07 | 12,879.99 | 12,879.99 | 12,569.99 | 12,679.99 | 4,226.66 | 402,051 |
| 2025-01-06 | 12,369.99 | 12,689.99 | 12,269.99 | 12,609.99 | 4,203.33 | 426,918 |
| 2025-01-03 | 12,099.99 | 12,359.99 | 11,909.99 | 12,309.99 | 4,103.33 | 340,785 |
| 2025-01-02 | 12,039.99 | 12,049.99 | 11,719.99 | 12,049.99 | 4,016.66 | 327,300 |
| 2024-12-30 | 11,309.99 | 11,949.99 | 11,209.99 | 11,839.99 | 3,946.66 | 295,968 |
| 2024-12-27 | 11,549.99 | 12,079.99 | 11,529.99 | 11,549.99 | 3,850.00 | 469,149 |
| 2024-12-26 | 12,009.99 | 12,599.99 | 11,729.99 | 11,729.99 | 3,910.00 | 669,100 |
| 2024-12-24 | 12,299.99 | 12,299.99 | 11,889.99 | 12,019.99 | 4,006.66 | 317,310 |
| 2024-12-23 | 11,999.99 | 12,339.99 | 11,949.99 | 12,169.99 | 4,056.66 | 362,055 |
| 2024-12-20 | 12,649.99 | 12,649.99 | 11,999.99 | 11,999.99 | 4,000.00 | 586,759 |
| 2024-12-19 | 12,979.99 | 13,179.99 | 12,609.99 | 12,669.99 | 4,223.33 | 685,465 |
| 2024-12-18 | 13,799.99 | 13,799.99 | 13,249.99 | 13,479.99 | 4,493.33 | 929,779 |
| 2024-12-17 | 12,989.99 | 14,879.98 | 12,799.99 | 14,019.99 | 4,673.33 | 6,713,944 |
| 2024-12-16 | 13,499.99 | 13,499.99 | 12,839.99 | 12,899.99 | 4,300.00 | 532,168 |
| 2024-12-13 | 13,089.99 | 13,449.99 | 12,999.99 | 13,229.99 | 4,410.00 | 748,021 |
| 2024-12-12 | 12,949.99 | 13,549.99 | 12,749.99 | 13,299.99 | 4,433.33 | 1,890,842 |
| 2024-12-11 | 12,049.99 | 12,559.99 | 11,999.99 | 12,449.99 | 4,150.00 | 459,135 |
| 2024-12-10 | 11,119.99 | 12,049.99 | 11,119.99 | 11,949.99 | 3,983.33 | 904,234 |
| 2024-12-09 | 11,899.99 | 12,099.99 | 11,039.99 | 11,039.99 | 3,680.00 | 944,485 |
| 2024-12-06 | 12,869.99 | 13,039.99 | 12,109.99 | 12,319.99 | 4,106.66 | 819,007 |
| 2024-12-05 | 12,929.99 | 13,409.99 | 12,649.99 | 13,069.99 | 4,356.66 | 569,269 |
| 2024-12-04 | 13,149.99 | 13,369.99 | 12,699.99 | 12,969.99 | 4,323.33 | 821,932 |
| 2024-12-03 | 12,999.99 | 13,709.99 | 12,949.99 | 13,599.99 | 4,533.33 | 658,309 |
| 2024-12-02 | 13,559.99 | 13,969.99 | 13,099.99 | 13,109.99 | 4,370.00 | 633,139 |
| 2024-11-29 | 14,379.99 | 14,449.98 | 13,539.99 | 13,559.99 | 4,520.00 | 731,170 |
| 2024-11-28 | 14,139.99 | 14,509.98 | 14,099.99 | 14,479.98 | 4,826.66 | 471,936 |
| 2024-11-27 | 14,799.98 | 14,809.98 | 14,139.99 | 14,139.99 | 4,713.33 | 791,347 |
| 2024-11-26 | 13,999.99 | 14,459.98 | 13,999.99 | 14,329.99 | 4,776.66 | 544,231 |
| 2024-11-25 | 13,709.99 | 14,559.98 | 13,709.99 | 14,329.99 | 4,776.66 | 821,437 |
| 2024-11-22 | 13,769.99 | 14,329.99 | 13,639.99 | 13,699.99 | 4,566.66 | 828,712 |
| 2024-11-21 | 14,879.98 | 14,919.98 | 13,799.99 | 13,799.99 | 4,600.00 | 1,167,331 |
| 2024-11-20 | 14,779.98 | 15,249.98 | 14,569.98 | 14,929.98 | 4,976.66 | 921,031 |
| 2024-11-19 | 14,799.98 | 15,249.98 | 14,509.98 | 14,779.98 | 4,926.66 | 613,900 |
| 2024-11-18 | 14,369.99 | 15,059.98 | 14,099.99 | 14,849.98 | 4,949.99 | 1,096,957 |
| 2024-11-15 | 14,299.99 | 14,769.98 | 14,049.99 | 14,549.98 | 4,849.99 | 978,874 |
| 2024-11-14 | 14,799.98 | 15,329.98 | 14,489.98 | 14,489.98 | 4,830.00 | 1,024,360 |
| 2024-11-13 | 15,319.98 | 16,129.98 | 14,769.98 | 14,839.98 | 4,946.66 | 2,042,477 |
| 2024-11-12 | 17,199.98 | 17,209.98 | 15,889.98 | 15,889.98 | 5,296.66 | 1,527,659 |
| 2024-11-11 | 17,679.98 | 17,679.98 | 16,899.98 | 17,199.98 | 5,733.33 | 1,344,235 |
| 2024-11-08 | 17,659.98 | 18,249.98 | 17,579.98 | 17,729.98 | 5,909.99 | 1,527,644 |
| 2024-11-07 | 18,209.98 | 18,289.98 | 17,309.98 | 17,499.98 | 5,833.33 | 1,292,923 |
| 2024-11-06 | 18,619.98 | 19,659.98 | 18,129.98 | 18,319.98 | 6,106.66 | 2,821,233 |
| 2024-11-05 | 18,499.98 | 18,819.98 | 17,959.98 | 18,099.98 | 6,033.33 | 1,251,016 |
| 2024-11-04 | 17,959.98 | 18,899.98 | 17,779.98 | 18,659.98 | 6,219.99 | 1,684,127 |
| 2024-11-01 | 18,499.98 | 19,969.98 | 18,039.98 | 18,239.98 | 6,079.99 | 4,502,465 |
| 2024-10-31 | 19,969.98 | 20,199.98 | 18,839.98 | 18,889.98 | 6,296.66 | 2,860,554 |
| 2024-10-30 | 22,649.98 | 22,949.98 | 20,549.98 | 20,549.98 | 6,849.99 | 3,593,134 |
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.