Skip to main content
logo
Bluecom Co., Ltd. (KOSDAQ:033560)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,185.00
-135.00 (-4.07%)
At close: Apr 2, 2026

Bluecom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 20263,345.003,345.003,185.003,185.003,185.00-4.07%66,716
Apr 1, 20263,335.003,405.003,300.003,320.003,320.000.30%59,548
Mar 31, 20263,300.003,335.003,155.003,310.003,310.000.30%55,625
Mar 30, 20263,365.003,365.003,275.003,300.003,300.00-2.22%70,153
Mar 27, 20263,345.003,420.003,295.003,375.003,375.000.90%39,281
Mar 26, 20263,350.003,485.003,275.003,345.003,345.00-71,422
Mar 25, 20263,300.003,375.003,190.003,345.003,345.004.04%83,511
Mar 24, 20263,230.003,290.003,160.003,215.003,215.000.78%97,006
Mar 23, 20263,260.003,285.003,065.003,190.003,190.00-1.39%89,676
Mar 20, 20263,225.003,240.003,210.003,235.003,235.000.62%31,880
Mar 19, 20263,190.003,250.003,165.003,215.003,215.000.16%29,650
Mar 18, 20263,150.003,215.003,150.003,210.003,210.001.42%20,704
Mar 17, 20263,175.003,200.003,130.003,165.003,165.00-31,585
Mar 16, 20263,140.003,180.003,085.003,165.003,165.001.12%22,373
Mar 13, 20263,105.003,145.003,080.003,130.003,130.000.64%24,157
Mar 12, 20263,165.003,165.003,070.003,110.003,110.00-0.48%61,452
Mar 11, 20263,080.003,165.003,077.003,125.003,125.000.64%41,038
Mar 10, 20263,030.003,125.003,025.003,105.003,105.002.48%24,075
Mar 9, 20263,060.003,060.002,945.003,030.003,030.00-1.78%38,899
Mar 6, 20263,015.003,160.002,985.003,085.003,085.002.49%25,892
Mar 5, 20262,880.003,045.002,880.003,010.003,010.006.36%49,357
Mar 4, 20263,025.003,040.002,760.002,830.002,830.00-6.91%67,862
Mar 3, 20263,145.003,145.003,035.003,040.003,040.00-1.62%48,816
Feb 27, 20263,120.003,120.003,055.003,090.003,090.000.32%51,193
Feb 26, 20263,140.003,140.003,065.003,080.003,080.00-0.81%30,263
Feb 25, 20263,160.003,160.003,100.003,105.003,105.00-0.48%18,694
Feb 24, 20263,150.003,150.003,060.003,120.003,120.000.16%35,776
Feb 23, 20263,095.003,130.003,055.003,115.003,115.000.65%43,368
Feb 20, 20263,140.003,140.003,060.003,095.003,095.00-0.48%27,907
Feb 19, 20263,190.003,200.003,100.003,110.003,110.00-2.51%63,348
Feb 13, 20263,225.003,225.003,095.003,190.003,190.00-67,991
Feb 12, 20262,970.003,415.002,970.003,190.003,190.008.14%312,368
Feb 11, 20262,965.002,970.002,920.002,950.002,950.00-0.51%9,763
Feb 10, 20262,925.002,965.002,905.002,965.002,965.001.54%8,511
Feb 9, 20262,910.002,965.002,870.002,920.002,920.000.34%10,983
Feb 6, 20262,990.002,990.002,805.002,910.002,910.00-3.16%34,073
Feb 5, 20263,015.003,055.002,980.003,005.003,005.00-0.33%15,946
Feb 4, 20263,020.003,085.002,965.003,015.003,015.00-0.17%31,629
Feb 3, 20263,085.003,150.002,990.003,020.003,020.003.42%70,463
Feb 2, 20262,900.003,030.002,805.002,920.002,920.002.10%53,448
Jan 30, 20262,855.002,905.002,820.002,860.002,860.000.18%23,065
Jan 29, 20262,795.002,865.002,770.002,855.002,855.002.15%41,940
Jan 28, 20262,855.002,855.002,770.002,795.002,795.00-2.10%68,971
Jan 27, 20262,895.002,895.002,810.002,855.002,855.00-1.21%37,226
Jan 26, 20262,915.002,915.002,810.002,890.002,890.00-0.86%19,293
Jan 23, 20262,925.002,930.002,865.002,915.002,915.00-0.34%24,008
Jan 22, 20262,880.002,925.002,835.002,925.002,925.001.56%34,435
Jan 21, 20262,950.002,950.002,855.002,880.002,880.00-2.37%32,123
Jan 20, 20263,045.003,045.002,920.002,950.002,950.000.34%39,845
Jan 19, 20262,935.002,995.002,890.002,940.002,940.000.51%10,164