BLUEMTEC Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 22,049.98 | 22,149.98 | 20,749.98 | 22,049.98 | 7,349.99 | 3,284,811 |
| 2024-10-28 | 21,449.98 | 22,399.98 | 21,449.98 | 21,799.98 | 7,266.66 | 1,856,252 |
| 2024-10-25 | 22,299.98 | 22,949.98 | 21,599.98 | 21,649.98 | 7,216.66 | 2,275,322 |
| 2024-10-24 | 23,299.98 | 24,099.97 | 22,349.98 | 22,549.98 | 7,516.66 | 2,896,449 |
| 2024-10-23 | 24,599.97 | 25,599.97 | 23,749.98 | 23,799.98 | 7,933.33 | 4,406,696 |
| 2024-10-22 | 24,999.97 | 25,649.97 | 23,849.98 | 23,949.98 | 7,983.33 | 3,479,170 |
| 2024-10-21 | 24,249.97 | 27,099.97 | 23,349.98 | 25,649.97 | 8,549.99 | 14,076,315 |
| 2024-10-18 | 26,499.97 | 27,299.97 | 24,749.97 | 24,999.97 | 8,333.32 | 6,540,229 |
| 2024-10-17 | 26,099.97 | 28,249.97 | 25,399.97 | 26,549.97 | 8,849.99 | 18,808,946 |
| 2024-10-16 | 27,499.97 | 29,449.97 | 25,499.97 | 26,499.97 | 8,833.32 | 30,817,262 |
| 2024-10-15 | 21,199.98 | 27,299.97 | 19,969.98 | 26,999.97 | 8,999.99 | 44,488,696 |
| 2024-10-14 | 22,699.98 | 23,099.98 | 20,449.98 | 21,599.98 | 7,199.99 | 7,174,972 |
| 2024-10-11 | 24,899.97 | 24,949.97 | 23,249.98 | 23,299.98 | 7,766.66 | 4,006,525 |
| 2024-10-10 | 25,149.97 | 25,449.97 | 24,549.97 | 24,699.97 | 8,233.32 | 4,013,077 |
| 2024-10-08 | 25,199.97 | 27,099.97 | 24,649.97 | 24,999.97 | 8,333.32 | 21,366,028 |
| 2024-10-07 | 25,099.97 | 25,899.97 | 24,049.97 | 24,199.97 | 8,066.66 | 7,501,913 |
| 2024-10-04 | 24,049.97 | 24,699.97 | 23,849.98 | 23,849.98 | 7,949.99 | 3,087,405 |
| 2024-10-02 | 23,899.98 | 25,599.97 | 23,899.98 | 24,049.97 | 8,016.66 | 6,980,389 |
| 2024-09-30 | 22,899.98 | 26,499.97 | 22,299.98 | 24,299.97 | 8,099.99 | 26,490,169 |
| 2024-09-27 | 23,749.98 | 23,849.98 | 22,699.98 | 23,299.98 | 7,766.66 | 3,529,312 |
| 2024-09-26 | 23,699.98 | 24,399.97 | 22,799.98 | 22,999.98 | 7,666.66 | 3,753,277 |
| 2024-09-25 | 24,849.97 | 25,199.97 | 22,899.98 | 23,399.98 | 7,799.99 | 3,429,994 |
| 2024-09-24 | 24,549.97 | 25,099.97 | 23,549.98 | 24,999.97 | 8,333.32 | 4,648,403 |
| 2024-09-23 | 24,999.97 | 26,349.97 | 24,549.97 | 24,849.97 | 8,283.32 | 7,283,003 |
| 2024-09-20 | 23,599.98 | 25,499.97 | 23,549.98 | 25,449.97 | 8,483.32 | 16,068,206 |
| 2024-09-19 | 23,849.98 | 25,249.97 | 23,299.98 | 23,849.98 | 7,949.99 | 10,342,967 |
| 2024-09-13 | 24,049.97 | 24,149.97 | 23,199.98 | 23,749.98 | 7,916.66 | 9,341,731 |
| 2024-09-12 | 21,599.98 | 24,899.97 | 21,349.98 | 23,799.98 | 7,933.33 | 40,266,222 |
| 2024-09-11 | 21,549.98 | 22,599.98 | 20,849.98 | 21,449.98 | 7,149.99 | 8,710,005 |
| 2024-09-10 | 22,049.98 | 22,549.98 | 20,849.98 | 21,049.98 | 7,016.66 | 14,025,813 |
| 2024-09-09 | 18,669.98 | 22,199.98 | 18,669.98 | 21,549.98 | 7,183.33 | 30,118,111 |
| 2024-09-06 | 19,809.98 | 20,049.98 | 18,559.98 | 19,049.98 | 6,349.99 | 4,311,067 |
| 2024-09-05 | 20,899.98 | 21,799.98 | 19,809.98 | 20,049.98 | 6,683.33 | 7,026,367 |
| 2024-09-04 | 19,989.98 | 21,649.98 | 19,729.98 | 20,799.98 | 6,933.33 | 6,625,984 |
| 2024-09-03 | 21,399.98 | 23,799.98 | 20,549.98 | 21,099.98 | 7,033.33 | 16,704,842 |
| 2024-09-02 | 22,249.98 | 22,849.98 | 21,099.98 | 21,599.98 | 7,199.99 | 8,580,090 |
| 2024-08-30 | 20,949.98 | 22,199.98 | 20,549.98 | 21,599.98 | 7,199.99 | 17,014,419 |
| 2024-08-29 | 18,399.98 | 21,099.98 | 18,109.98 | 21,099.98 | 7,033.33 | 30,411,272 |
| 2024-08-28 | 17,269.98 | 19,669.98 | 17,139.98 | 18,549.98 | 6,183.33 | 28,913,298 |
| 2024-08-27 | 16,749.98 | 17,579.98 | 16,539.98 | 17,269.98 | 5,756.66 | 2,655,828 |
| 2024-08-26 | 16,799.98 | 17,279.98 | 16,449.98 | 16,909.98 | 5,636.66 | 2,260,349 |
| 2024-08-23 | 16,649.98 | 17,069.98 | 16,419.98 | 16,699.98 | 5,566.66 | 1,607,018 |
| 2024-08-22 | 17,379.98 | 18,279.98 | 16,809.98 | 17,019.98 | 5,673.33 | 2,970,384 |
| 2024-08-21 | 20,499.98 | 20,549.98 | 16,859.98 | 17,519.98 | 5,839.99 | 11,052,354 |
| 2024-08-20 | 18,249.98 | 18,969.98 | 18,199.98 | 18,699.98 | 6,233.33 | 4,418,117 |
| 2024-08-19 | 17,999.98 | 18,979.98 | 17,609.98 | 18,369.98 | 6,123.33 | 4,806,485 |
| 2024-08-16 | 18,079.98 | 18,699.98 | 17,819.98 | 18,249.98 | 6,083.33 | 3,567,766 |
| 2024-08-14 | 18,399.98 | 19,789.98 | 18,119.98 | 18,149.98 | 6,049.99 | 10,453,610 |
| 2024-08-13 | 18,509.98 | 19,089.98 | 18,219.98 | 18,549.98 | 6,183.33 | 6,390,043 |
| 2024-08-12 | 19,199.98 | 19,979.98 | 18,689.98 | 18,899.98 | 6,299.99 | 26,659,408 |
| 2024-08-09 | 16,369.98 | 19,739.98 | 14,979.98 | 18,669.98 | 6,223.33 | 73,125,499 |
| 2024-08-08 | 11,879.99 | 15,499.98 | 11,479.99 | 15,499.98 | 5,166.66 | 21,592,534 |
| 2024-08-07 | 11,159.99 | 12,819.99 | 11,099.99 | 11,929.99 | 3,976.66 | 4,792,397 |
| 2024-08-06 | 10,099.99 | 12,399.99 | 10,099.99 | 11,159.99 | 3,720.00 | 3,187,056 |
| 2024-08-05 | 11,519.99 | 11,829.99 | 9,679.99 | 10,389.99 | 3,463.33 | 1,345,528 |
| 2024-08-02 | 12,299.99 | 12,949.99 | 11,869.99 | 11,869.99 | 3,956.66 | 872,575 |
| 2024-08-01 | 12,599.99 | 13,349.99 | 12,599.99 | 12,659.99 | 4,220.00 | 1,106,497 |
| 2024-07-31 | 13,449.99 | 13,469.99 | 12,499.99 | 12,629.99 | 4,210.00 | 1,223,500 |
| 2024-07-30 | 14,379.99 | 14,589.98 | 13,589.99 | 13,589.99 | 4,530.00 | 1,323,187 |
| 2024-07-29 | 14,369.99 | 14,439.99 | 13,949.99 | 14,309.99 | 4,770.00 | 822,301 |
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.