Skip to main content
logo
Bluecom Co., Ltd. (KOSDAQ:033560)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,380.00
+15.00 (0.45%)
At close: Aug 28, 2025

Bluecom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20253,360.003,425.003,350.003,380.00-0.45%11,908
Aug 27, 20253,360.003,420.003,325.003,365.00-0.15%20,293
Aug 26, 20253,315.003,410.003,315.003,360.00-0.30%24,905
Aug 25, 20253,360.003,390.003,330.003,350.00--0.30%30,187
Aug 22, 20253,445.003,445.003,360.003,360.00--1.03%20,793
Aug 21, 20253,300.003,400.003,280.003,395.00-2.72%44,602
Aug 20, 20253,220.003,325.003,160.003,305.00-1.07%51,739
Aug 19, 20253,230.003,310.003,230.003,270.00-0.15%28,957
Aug 18, 20253,310.003,310.003,250.003,265.00--1.66%30,330
Aug 14, 20253,305.003,325.003,260.003,320.00-0.30%26,531
Aug 13, 20253,310.003,360.003,255.003,310.00--27,264
Aug 12, 20253,250.003,325.003,175.003,310.00-3.60%101,837
Aug 11, 20253,065.003,390.003,050.003,195.00-4.07%306,499
Aug 8, 20253,045.003,130.003,045.003,070.00-0.82%33,745
Aug 7, 20252,970.003,220.002,955.003,045.00-2.53%52,229
Aug 6, 20252,970.002,970.002,945.002,970.00--20,025
Aug 5, 20252,945.002,980.002,945.002,970.00-0.85%16,515
Aug 4, 20252,950.003,000.002,920.002,945.00-0.34%12,579
Aug 1, 20253,015.003,015.002,935.002,935.00--2.65%24,014
Jul 31, 20252,985.003,030.002,950.003,015.00-1.01%30,296
Jul 30, 20253,010.003,090.002,985.002,985.00--1.49%22,328
Jul 29, 20252,990.003,100.002,990.003,030.00-1.00%65,679
Jul 28, 20252,985.003,070.002,940.003,000.00-1.87%47,563
Jul 25, 20252,960.003,050.002,925.002,945.00--1.17%83,207
Jul 24, 20253,080.003,710.002,980.002,980.00--3.25%1,549,280
Jul 23, 20253,100.003,100.003,035.003,080.00-0.16%14,598
Jul 22, 20253,080.003,090.003,055.003,075.00--0.16%11,406
Jul 21, 20253,160.003,190.003,070.003,080.00--3.45%19,601
Jul 18, 20253,140.003,190.002,980.003,190.00-0.31%59,191
Jul 17, 20253,090.003,180.003,080.003,180.00-2.75%11,512
Jul 16, 20253,065.003,105.003,050.003,095.00--0.16%13,615
Jul 15, 20253,190.003,190.003,090.003,100.00--1.74%26,022
Jul 14, 20253,200.003,245.003,140.003,155.00--1.41%25,311
Jul 11, 20253,250.003,250.003,175.003,200.00--0.62%29,906
Jul 10, 20253,235.003,235.003,175.003,220.00--0.31%18,860
Jul 9, 20253,270.003,270.003,200.003,230.00--10,741
Jul 8, 20253,235.003,245.003,210.003,230.00--1.37%18,593
Jul 7, 20253,285.003,285.003,230.003,275.00--0.30%16,582
Jul 4, 20253,275.003,300.003,235.003,285.00-0.31%15,683
Jul 3, 20253,290.003,290.003,230.003,275.00-0.46%14,741
Jul 2, 20253,230.003,380.003,145.003,260.00-0.62%38,255
Jul 1, 20253,230.003,250.003,200.003,240.00-0.31%27,887
Jun 30, 20253,250.003,250.003,205.003,230.00--0.62%25,934
Jun 27, 20253,270.003,320.003,235.003,250.00--0.61%21,667
Jun 26, 20253,265.003,280.003,210.003,270.00-0.15%39,720
Jun 25, 20253,320.003,320.003,175.003,265.00--0.91%31,731
Jun 24, 20253,280.003,345.003,255.003,295.00-0.61%38,690
Jun 23, 20253,335.003,335.003,245.003,275.00--1.80%27,865
Jun 20, 20253,405.003,405.003,295.003,335.00--0.89%31,434
Jun 19, 20253,380.003,380.003,320.003,365.00--0.30%40,815