Skip to main content
logo
Bluecom Co., Ltd. (KOSDAQ:033560)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,250.00
-25.00 (-0.76%)
At close: Sep 19, 2025

Bluecom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20253,275.003,295.003,235.003,250.003,250.00-0.76%124,252
Sep 18, 20253,290.003,340.003,240.003,275.003,275.00-0.46%65,690
Sep 17, 20253,305.003,335.003,230.003,290.003,290.00-0.90%27,483
Sep 16, 20253,370.003,370.003,300.003,320.003,320.00-26,182
Sep 15, 20253,350.003,400.003,305.003,320.003,320.00-1.78%40,122
Sep 12, 20253,380.003,500.003,340.003,380.003,380.00-0.44%30,187
Sep 11, 20253,400.003,405.003,330.003,395.003,395.00-0.15%47,822
Sep 10, 20253,625.003,625.003,360.003,400.003,400.000.29%38,427
Sep 9, 20253,380.003,400.003,350.003,390.003,390.00-19,673
Sep 8, 20253,365.003,390.003,350.003,390.003,390.00-17,477
Sep 5, 20253,375.003,430.003,365.003,390.003,390.00-0.29%11,683
Sep 4, 20253,355.003,415.003,355.003,400.003,400.001.34%25,310
Sep 3, 20253,315.003,380.003,270.003,355.003,355.00-32,929
Sep 2, 20253,360.003,390.003,310.003,355.003,355.00-0.74%22,351
Sep 1, 20253,400.003,400.003,290.003,380.003,380.00-0.29%31,744
Aug 29, 20253,365.003,430.003,350.003,390.003,390.000.30%19,267
Aug 28, 20253,360.003,425.003,350.003,380.003,380.000.45%11,766
Aug 27, 20253,360.003,420.003,325.003,365.003,365.000.15%20,293
Aug 26, 20253,315.003,410.003,315.003,360.003,360.000.30%24,905
Aug 25, 20253,360.003,390.003,330.003,350.003,350.00-0.30%30,187
Aug 22, 20253,445.003,445.003,360.003,360.003,360.00-1.03%20,793
Aug 21, 20253,300.003,400.003,280.003,395.003,395.002.72%44,602
Aug 20, 20253,220.003,325.003,160.003,305.003,305.001.07%51,739
Aug 19, 20253,230.003,310.003,230.003,270.003,270.000.15%28,957
Aug 18, 20253,310.003,310.003,250.003,265.003,265.00-1.66%30,330
Aug 14, 20253,305.003,325.003,260.003,320.003,320.000.30%26,531
Aug 13, 20253,310.003,360.003,255.003,310.003,310.00-27,264
Aug 12, 20253,250.003,325.003,175.003,310.003,310.003.60%101,837
Aug 11, 20253,065.003,390.003,050.003,195.003,195.004.07%306,499
Aug 8, 20253,045.003,130.003,045.003,070.003,070.000.82%33,745
Aug 7, 20252,970.003,220.002,955.003,045.003,045.002.53%52,229
Aug 6, 20252,970.002,970.002,945.002,970.002,970.00-20,025
Aug 5, 20252,945.002,980.002,945.002,970.002,970.000.85%16,515
Aug 4, 20252,950.003,000.002,920.002,945.002,945.000.34%12,579
Aug 1, 20253,015.003,015.002,935.002,935.002,935.00-2.65%24,014
Jul 31, 20252,985.003,030.002,950.003,015.003,015.001.01%30,296
Jul 30, 20253,010.003,090.002,985.002,985.002,985.00-1.49%22,328
Jul 29, 20252,990.003,100.002,990.003,030.003,030.001.00%65,679
Jul 28, 20252,985.003,070.002,940.003,000.003,000.001.87%47,563
Jul 25, 20252,960.003,050.002,925.002,945.002,945.00-1.17%83,207
Jul 24, 20253,080.003,710.002,980.002,980.002,980.00-3.25%1,549,280
Jul 23, 20253,100.003,100.003,035.003,080.003,080.000.16%14,598
Jul 22, 20253,080.003,090.003,055.003,075.003,075.00-0.16%11,406
Jul 21, 20253,160.003,190.003,070.003,080.003,080.00-3.45%19,601
Jul 18, 20253,140.003,190.002,980.003,190.003,190.000.31%59,191
Jul 17, 20253,090.003,180.003,080.003,180.003,180.002.75%11,512
Jul 16, 20253,065.003,105.003,050.003,095.003,095.00-0.16%13,615
Jul 15, 20253,190.003,190.003,090.003,100.003,100.00-1.74%26,022
Jul 14, 20253,200.003,245.003,140.003,155.003,155.00-1.41%25,311
Jul 11, 20253,250.003,250.003,175.003,200.003,200.00-0.62%29,906