Skip to main content
logo
Bluecom Co., Ltd. (KOSDAQ:033560)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,915.00
-10.00 (-0.34%)
At close: Jan 23, 2026

Bluecom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 16, 20262,955.002,955.002,905.002,925.002,925.00-3,321
Jan 15, 20262,950.002,970.002,925.002,925.002,925.00-2.66%7,038
Jan 14, 20262,930.003,050.002,870.003,005.003,005.003.44%15,329
Jan 13, 20262,855.002,930.002,850.002,905.002,905.001.93%10,274
Jan 12, 20263,005.003,005.002,850.002,850.002,850.00-5.00%4,783
Jan 9, 20263,010.003,060.002,990.003,000.003,000.00-0.33%4,138
Jan 8, 20263,050.003,080.002,990.003,010.003,010.00-1.31%9,031
Jan 7, 20263,090.003,095.003,040.003,050.003,050.00-1.29%12,688
Jan 6, 20263,120.003,120.003,065.003,090.003,090.00-0.96%5,022
Jan 5, 20263,110.003,150.003,100.003,120.003,120.000.32%9,813
Jan 2, 20263,075.003,200.003,075.003,110.003,110.000.32%13,749
Dec 30, 20253,020.003,105.003,000.003,100.003,100.002.65%15,134
Dec 29, 20253,000.003,045.002,970.003,020.003,020.000.67%15,353
Dec 26, 20252,990.003,020.002,985.003,000.003,000.00-0.83%5,644
Dec 24, 20253,020.003,045.003,000.003,025.003,025.000.17%10,765
Dec 23, 20253,005.003,025.002,985.003,020.003,020.00-13,687
Dec 22, 20253,010.003,035.002,985.003,020.003,020.000.33%12,610
Dec 19, 20253,030.003,030.003,010.003,010.003,010.00-0.66%9,373
Dec 18, 20253,030.003,035.002,995.003,030.003,030.00-0.33%11,270
Dec 17, 20252,985.003,040.002,960.003,040.003,040.001.84%9,478
Dec 16, 20252,975.002,990.002,950.002,985.002,985.000.34%15,275
Dec 15, 20252,995.002,995.002,960.002,975.002,975.00-0.67%19,770
Dec 12, 20253,025.003,025.002,985.002,995.002,995.00-0.83%20,037
Dec 11, 20252,935.003,035.002,935.003,020.003,020.002.20%30,028
Dec 10, 20252,885.002,955.002,885.002,955.002,955.002.43%22,150
Dec 9, 20252,890.002,890.002,860.002,885.002,885.00-0.17%17,759
Dec 8, 20252,900.002,925.002,810.002,890.002,890.001.76%29,513
Dec 5, 20252,855.002,910.002,815.002,840.002,840.00-0.53%34,317
Dec 4, 20252,855.002,870.002,810.002,855.002,855.00-17,750
Dec 3, 20252,805.002,865.002,805.002,855.002,855.001.42%20,242
Dec 2, 20252,875.002,880.002,805.002,815.002,815.00-0.71%19,218
Dec 1, 20252,860.002,880.002,790.002,835.002,835.000.18%26,911
Nov 28, 20252,775.002,845.002,765.002,830.002,830.001.98%18,073
Nov 27, 20252,770.002,800.002,745.002,775.002,775.000.54%9,597
Nov 26, 20252,760.002,770.002,700.002,760.002,760.00-24,846
Nov 25, 20252,815.002,820.002,685.002,760.002,760.00-1.95%85,020
Nov 24, 20252,860.002,860.002,785.002,815.002,815.00-1.57%24,801
Nov 21, 20252,825.002,865.002,750.002,860.002,860.001.24%20,534
Nov 20, 20252,870.002,870.002,800.002,825.002,825.000.36%31,929
Nov 19, 20252,830.002,855.002,780.002,815.002,815.00-0.53%23,892
Nov 18, 20252,860.002,870.002,825.002,830.002,830.00-1.39%16,438
Nov 17, 20252,900.002,900.002,815.002,870.002,870.00-0.86%54,971
Nov 14, 20252,895.002,910.002,865.002,895.002,895.00-24,488
Nov 13, 20252,900.002,910.002,860.002,895.002,895.00-31,392
Nov 12, 20252,995.002,995.002,895.002,895.002,895.00-1.70%58,849