BLUEMTEC Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 2,400.00 | 2,400.00 | 2,230.00 | 2,290.00 | 2,290.00 | 194,902 |
| 2026-10-19 | 2,235.00 | 2,400.00 | 2,235.00 | 2,380.00 | 2,380.00 | 155,771 |
| 2026-10-16 | 2,155.00 | 2,325.00 | 2,100.00 | 2,300.00 | 2,300.00 | 257,168 |
| 2026-10-15 | 2,050.00 | 2,190.00 | 2,050.00 | 2,150.00 | 2,150.00 | 314,617 |
| 2026-10-14 | 2,200.00 | 2,290.00 | 2,130.00 | 2,175.00 | 2,175.00 | 363,685 |
| 2026-10-13 | 2,250.00 | 2,370.00 | 2,110.00 | 2,170.00 | 2,170.00 | 852,478 |
| 2026-10-12 | 2,500.00 | 2,775.00 | 2,330.00 | 2,365.00 | 2,365.00 | 1,833,634 |
| 2026-10-08 | 3,100.00 | 3,230.00 | 2,970.00 | 3,095.00 | 3,095.00 | 4,197,246 |
| 2026-10-07 | 3,065.00 | 3,460.00 | 2,995.00 | 3,080.00 | 3,080.00 | 4,074,774 |
| 2026-10-06 | 2,920.00 | 3,010.00 | 2,855.00 | 2,995.00 | 2,995.00 | 477,500 |
| 2026-10-02 | 2,920.00 | 3,030.00 | 2,910.00 | 2,975.00 | 2,975.00 | 528,359 |
| 2026-10-01 | 2,945.00 | 2,990.00 | 2,830.00 | 2,945.00 | 2,945.00 | 794,057 |
| 2026-09-30 | 2,705.00 | 3,280.00 | 2,625.00 | 3,000.00 | 3,000.00 | 8,594,086 |
| 2026-09-29 | 2,825.00 | 2,910.00 | 2,600.00 | 2,670.00 | 2,670.00 | 1,081,521 |
| 2026-09-28 | 2,720.00 | 3,375.00 | 2,600.00 | 2,955.00 | 2,955.00 | 5,511,248 |
| 2026-09-23 | 3,050.00 | 3,050.00 | 2,570.00 | 2,710.00 | 2,710.00 | 1,839,482 |
| 2026-09-22 | 2,730.00 | 3,485.00 | 2,520.00 | 3,120.00 | 3,120.00 | 8,973,030 |
| 2026-09-21 | 2,830.00 | 2,870.00 | 2,730.00 | 2,740.00 | 2,740.00 | 300,097 |
| 2026-09-18 | 2,715.00 | 2,870.00 | 2,570.00 | 2,840.00 | 2,840.00 | 557,676 |
| 2026-09-17 | 2,620.00 | 2,770.00 | 2,560.00 | 2,700.00 | 2,700.00 | 842,550 |
| 2026-09-16 | 2,230.00 | 2,655.00 | 2,230.00 | 2,600.00 | 2,600.00 | 1,030,948 |
| 2026-09-15 | 2,145.00 | 2,280.00 | 2,120.00 | 2,270.00 | 2,270.00 | 192,107 |
| 2026-09-14 | 2,170.00 | 2,250.00 | 2,140.00 | 2,160.00 | 2,160.00 | 78,126 |
| 2026-09-11 | 2,150.00 | 2,225.00 | 2,130.00 | 2,170.00 | 2,170.00 | 139,569 |
| 2026-09-10 | 2,260.00 | 2,270.00 | 2,105.00 | 2,165.00 | 2,165.00 | 210,183 |
| 2026-09-09 | 2,065.00 | 2,355.00 | 1,997.00 | 2,260.00 | 2,260.00 | 713,985 |
| 2026-09-08 | 2,025.00 | 2,065.00 | 2,000.00 | 2,020.00 | 2,020.00 | 97,660 |
| 2026-09-07 | 2,110.00 | 2,165.00 | 2,005.00 | 2,020.00 | 2,020.00 | 143,127 |
| 2026-09-04 | 1,996.00 | 2,190.00 | 1,971.00 | 2,110.00 | 2,110.00 | 211,546 |
| 2026-09-03 | 2,030.00 | 2,030.00 | 1,959.00 | 1,996.00 | 1,996.00 | 102,337 |
| 2026-09-02 | 1,950.00 | 1,992.00 | 1,880.00 | 1,976.00 | 1,976.00 | 115,863 |
| 2026-09-01 | 1,961.00 | 1,995.00 | 1,888.00 | 1,924.00 | 1,924.00 | 88,755 |
| 2026-08-31 | 1,978.00 | 2,030.00 | 1,898.00 | 1,961.00 | 1,961.00 | 182,363 |
| 2026-08-28 | 1,875.00 | 1,978.00 | 1,842.00 | 1,978.00 | 1,978.00 | 183,068 |
| 2026-08-27 | 1,789.00 | 1,880.00 | 1,789.00 | 1,875.00 | 1,875.00 | 80,363 |
| 2026-08-26 | 1,778.00 | 1,849.00 | 1,748.00 | 1,839.00 | 1,839.00 | 73,962 |
| 2026-08-25 | 1,751.00 | 1,784.00 | 1,679.00 | 1,778.00 | 1,778.00 | 60,699 |
| 2026-08-24 | 1,759.00 | 1,767.00 | 1,660.00 | 1,751.00 | 1,751.00 | 166,457 |
| 2026-08-21 | 1,694.00 | 1,936.00 | 1,655.00 | 1,725.00 | 1,725.00 | 577,417 |
| 2026-08-20 | 1,643.00 | 1,719.00 | 1,631.00 | 1,671.00 | 1,671.00 | 42,228 |
| 2026-08-19 | 1,667.00 | 1,667.00 | 1,584.00 | 1,625.00 | 1,625.00 | 42,937 |
| 2026-08-18 | 1,796.00 | 1,796.00 | 1,623.00 | 1,673.00 | 1,673.00 | 131,103 |
| 2026-08-14 | 1,721.00 | 1,770.00 | 1,700.00 | 1,731.00 | 1,731.00 | 64,546 |
| 2026-08-13 | 1,772.00 | 1,785.00 | 1,699.00 | 1,710.00 | 1,710.00 | 158,121 |
| 2026-08-12 | 1,854.00 | 1,888.00 | 1,769.00 | 1,779.00 | 1,779.00 | 94,651 |
| 2026-08-11 | 1,775.00 | 1,890.00 | 1,773.00 | 1,853.00 | 1,853.00 | 125,675 |
| 2026-08-10 | 1,680.00 | 1,792.00 | 1,680.00 | 1,790.00 | 1,790.00 | 75,898 |
| 2026-08-07 | 1,693.00 | 1,740.00 | 1,660.00 | 1,714.00 | 1,714.00 | 39,084 |
| 2026-08-06 | 1,690.00 | 1,715.00 | 1,670.00 | 1,710.00 | 1,710.00 | 43,580 |
| 2026-08-05 | 1,665.00 | 1,703.00 | 1,655.00 | 1,685.00 | 1,685.00 | 48,521 |
| 2026-08-04 | 1,585.00 | 1,653.00 | 1,585.00 | 1,653.00 | 1,653.00 | 60,141 |
| 2026-08-03 | 1,582.00 | 1,643.00 | 1,554.00 | 1,599.00 | 1,599.00 | 81,150 |
| 2026-07-31 | 1,500.00 | 1,605.00 | 1,500.00 | 1,600.00 | 1,600.00 | 97,353 |
| 2026-07-30 | 1,341.00 | 1,567.00 | 1,341.00 | 1,514.00 | 1,514.00 | 113,052 |
| 2026-07-29 | 1,621.00 | 1,677.00 | 1,420.00 | 1,466.00 | 1,466.00 | 171,719 |
| 2026-07-28 | 1,635.00 | 1,694.00 | 1,624.00 | 1,650.00 | 1,650.00 | 105,321 |
| 2026-07-27 | 1,716.00 | 1,757.00 | 1,692.00 | 1,695.00 | 1,695.00 | 68,341 |
| 2026-07-24 | 1,697.00 | 1,759.00 | 1,670.00 | 1,719.00 | 1,719.00 | 72,053 |
| 2026-07-23 | 1,641.00 | 1,708.00 | 1,631.00 | 1,708.00 | 1,708.00 | 89,584 |
| 2026-07-22 | 1,630.00 | 1,694.00 | 1,615.00 | 1,628.00 | 1,628.00 | 76,368 |
Page 1 of 5 · 245 trading daysOlder →
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.