See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%
← 033560.KQ stock page

Bluecom Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-244,220.004,665.004,220.004,620.004,620.0095,150
2026-07-234,690.004,690.004,205.004,255.004,255.0092,772
2026-07-224,380.004,785.004,300.004,690.004,690.00156,770
2026-07-214,295.004,390.004,125.004,365.004,365.0073,125
2026-07-204,020.004,420.004,010.004,295.004,295.00212,745
2026-07-163,995.004,090.003,875.004,080.004,080.0047,643
2026-07-153,745.004,065.003,710.003,995.003,995.0062,223
2026-07-143,600.003,770.003,545.003,745.003,745.00149,655
2026-07-133,770.003,770.003,565.003,630.003,630.0085,855
2026-07-103,850.003,850.003,740.003,775.003,775.0024,897
2026-07-093,805.003,855.003,720.003,845.003,845.0057,508
2026-07-083,675.003,840.003,600.003,805.003,805.0096,237
2026-07-073,680.003,755.003,640.003,675.003,675.0025,145
2026-07-063,605.003,740.003,560.003,740.003,740.0031,400
2026-07-033,720.003,720.003,550.003,650.003,650.0053,185
2026-07-023,795.003,935.003,660.003,660.003,660.0047,190
2026-07-013,940.004,135.003,795.003,825.003,825.00141,644
2026-06-303,930.004,075.003,795.003,870.003,870.0052,103
2026-06-293,945.004,030.003,870.003,890.003,890.0055,788
2026-06-263,805.003,980.003,735.003,945.003,945.00101,917
2026-06-253,625.003,825.003,625.003,825.003,825.0058,105
2026-06-243,540.003,675.003,525.003,625.003,625.0031,882
2026-06-233,725.003,810.003,505.003,550.003,550.0057,369
2026-06-223,725.003,800.003,610.003,725.003,725.0057,749
2026-06-193,540.003,700.003,510.003,700.003,700.0068,224
2026-06-183,505.003,640.003,500.003,580.003,580.0035,077
2026-06-173,420.003,590.003,400.003,590.003,590.0034,637
2026-06-163,460.003,465.003,360.003,430.003,430.0037,222
2026-06-153,610.003,625.003,460.003,465.003,465.0040,345
2026-06-123,685.003,720.003,530.003,610.003,610.0037,487
2026-06-113,525.003,770.003,495.003,685.003,685.00137,206
2026-06-103,510.003,595.003,495.003,525.003,525.0048,493
2026-06-093,405.003,545.003,405.003,545.003,545.0058,370
2026-06-083,500.003,575.003,395.003,405.003,405.0045,433
2026-06-053,395.003,630.003,395.003,595.003,595.0049,973
2026-06-043,410.003,450.003,325.003,410.003,410.0035,357
2026-06-023,310.003,350.003,205.003,335.003,335.0042,378
2026-06-013,500.003,500.003,310.003,315.003,315.0057,055
2026-05-293,475.003,595.003,380.003,500.003,500.0026,823
2026-05-283,380.003,500.003,325.003,495.003,495.0024,632
2026-05-273,480.003,480.003,335.003,380.003,380.0034,170
2026-05-263,375.003,480.003,290.003,480.003,480.0016,156
2026-05-223,245.003,310.003,195.003,300.003,300.0025,613
2026-05-213,330.003,335.003,195.003,245.003,245.0018,649
2026-05-203,290.003,290.003,180.003,195.003,195.0042,667
2026-05-193,320.003,360.003,265.003,290.003,290.008,099
2026-05-183,485.003,485.003,280.003,300.003,300.0043,920
2026-05-153,380.003,500.003,340.003,390.003,390.0048,457
2026-05-143,370.003,410.003,250.003,380.003,380.0022,066
2026-05-133,280.003,385.003,245.003,370.003,370.0014,748
2026-05-123,500.003,500.003,205.003,275.003,275.0064,441
2026-05-113,360.003,405.003,325.003,400.003,400.0057,539
2026-05-083,390.003,435.003,340.003,385.003,385.0034,829
2026-05-073,395.003,425.003,325.003,390.003,390.0048,164
2026-05-063,405.003,440.003,335.003,380.003,380.0038,158
2026-05-043,495.003,520.003,385.003,405.003,405.0047,975
2026-04-303,510.003,565.003,470.003,495.003,495.0040,305
2026-04-293,495.003,545.003,455.003,525.003,525.0049,744
2026-04-283,480.003,540.003,460.003,525.003,525.0030,324
2026-04-273,590.003,600.003,470.003,470.003,470.0057,285
← NewerPage 2 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-12-285.0000 KRW
2021-12-295.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.