Bluecom Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	9,900.00	9,900.00	9,740.00	9,840.00	9,822.35	37,643
2021-11-23	9,820.00	9,970.00	9,570.00	9,880.00	9,862.28	53,896
2021-11-22	9,700.00	9,870.00	9,600.00	9,820.00	9,802.38	70,435
2021-11-19	9,620.00	9,740.00	9,480.00	9,700.00	9,682.60	106,605
2021-11-18	9,600.00	9,900.00	9,600.00	9,650.00	9,632.69	38,280
2021-11-17	9,650.00	9,660.00	9,220.00	9,600.00	9,582.78	125,812
2021-11-16	9,720.00	9,860.00	9,500.00	9,690.00	9,672.62	64,448
2021-11-15	9,510.00	9,850.00	9,400.00	9,830.00	9,812.37	146,099
2021-11-12	9,320.00	9,650.00	9,310.00	9,600.00	9,582.78	93,244
2021-11-11	9,570.00	9,570.00	9,250.00	9,380.00	9,363.17	54,986
2021-11-10	9,700.00	9,750.00	9,310.00	9,650.00	9,632.69	62,568
2021-11-09	9,380.00	9,870.00	9,350.00	9,700.00	9,682.60	211,336
2021-11-08	9,260.00	9,460.00	9,200.00	9,300.00	9,283.32	70,590
2021-11-05	9,230.00	9,360.00	9,160.00	9,260.00	9,243.39	75,675
2021-11-04	9,400.00	9,400.00	9,150.00	9,280.00	9,263.35	18,903
2021-11-03	9,440.00	9,440.00	9,130.00	9,310.00	9,293.30	64,382
2021-11-02	9,470.00	9,520.00	9,230.00	9,340.00	9,323.25	23,512
2021-11-01	9,440.00	9,490.00	9,260.00	9,450.00	9,433.05	19,544
2021-10-29	9,560.00	9,660.00	9,370.00	9,440.00	9,423.07	18,006
2021-10-28	9,560.00	9,600.00	9,410.00	9,560.00	9,542.85	25,768
2021-10-27	9,610.00	9,700.00	9,390.00	9,590.00	9,572.80	31,533
2021-10-26	9,610.00	9,800.00	9,570.00	9,610.00	9,592.76	10,912
2021-10-25	9,870.00	9,870.00	9,540.00	9,760.00	9,742.49	31,955

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Ex-date	Amount
2022-12-28	5.0000 KRW
2021-12-29	5.0000 KRW

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