Bluecom Co., Ltd. (KOSDAQ:033560)
3,070.00
+25.00 (0.82%)
At close: Aug 8, 2025, 3:30 PM KST
Heartland Financial USA Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 7, 2025 | 2,970.00 | 3,220.00 | 2,955.00 | 3,045.00 | - | 2.53% | 52,229 |
Aug 6, 2025 | 2,970.00 | 2,970.00 | 2,945.00 | 2,970.00 | - | - | 20,025 |
Aug 5, 2025 | 2,945.00 | 2,980.00 | 2,945.00 | 2,970.00 | - | 0.85% | 16,515 |
Aug 4, 2025 | 2,950.00 | 3,000.00 | 2,920.00 | 2,945.00 | - | 0.34% | 12,579 |
Aug 1, 2025 | 3,015.00 | 3,015.00 | 2,935.00 | 2,935.00 | - | -2.65% | 24,014 |
Jul 31, 2025 | 2,985.00 | 3,030.00 | 2,950.00 | 3,015.00 | - | 1.01% | 30,296 |
Jul 30, 2025 | 3,010.00 | 3,090.00 | 2,985.00 | 2,985.00 | - | -1.49% | 22,328 |
Jul 29, 2025 | 2,990.00 | 3,100.00 | 2,990.00 | 3,030.00 | - | 1.00% | 65,679 |
Jul 28, 2025 | 2,985.00 | 3,070.00 | 2,940.00 | 3,000.00 | - | 1.87% | 47,563 |
Jul 25, 2025 | 2,960.00 | 3,050.00 | 2,925.00 | 2,945.00 | - | -1.17% | 83,207 |
Jul 24, 2025 | 3,080.00 | 3,710.00 | 2,980.00 | 2,980.00 | - | -3.25% | 1,549,280 |
Jul 23, 2025 | 3,100.00 | 3,100.00 | 3,035.00 | 3,080.00 | - | 0.16% | 14,598 |
Jul 22, 2025 | 3,080.00 | 3,090.00 | 3,055.00 | 3,075.00 | - | -0.16% | 11,406 |
Jul 21, 2025 | 3,160.00 | 3,190.00 | 3,070.00 | 3,080.00 | - | -3.45% | 19,601 |
Jul 18, 2025 | 3,140.00 | 3,190.00 | 2,980.00 | 3,190.00 | - | 0.31% | 59,191 |
Jul 17, 2025 | 3,090.00 | 3,180.00 | 3,080.00 | 3,180.00 | - | 2.75% | 11,512 |
Jul 16, 2025 | 3,065.00 | 3,105.00 | 3,050.00 | 3,095.00 | - | -0.16% | 13,615 |
Jul 15, 2025 | 3,190.00 | 3,190.00 | 3,090.00 | 3,100.00 | - | -1.74% | 26,022 |
Jul 14, 2025 | 3,200.00 | 3,245.00 | 3,140.00 | 3,155.00 | - | -1.41% | 25,311 |
Jul 11, 2025 | 3,250.00 | 3,250.00 | 3,175.00 | 3,200.00 | - | -0.62% | 29,906 |
Jul 10, 2025 | 3,235.00 | 3,235.00 | 3,175.00 | 3,220.00 | - | -0.31% | 18,860 |
Jul 9, 2025 | 3,270.00 | 3,270.00 | 3,200.00 | 3,230.00 | - | - | 10,741 |
Jul 8, 2025 | 3,235.00 | 3,245.00 | 3,210.00 | 3,230.00 | - | -1.37% | 18,593 |
Jul 7, 2025 | 3,285.00 | 3,285.00 | 3,230.00 | 3,275.00 | - | -0.30% | 16,582 |
Jul 4, 2025 | 3,275.00 | 3,300.00 | 3,235.00 | 3,285.00 | - | 0.31% | 15,683 |
Jul 3, 2025 | 3,290.00 | 3,290.00 | 3,230.00 | 3,275.00 | - | 0.46% | 14,741 |
Jul 2, 2025 | 3,230.00 | 3,380.00 | 3,145.00 | 3,260.00 | - | 0.62% | 38,255 |
Jul 1, 2025 | 3,230.00 | 3,250.00 | 3,200.00 | 3,240.00 | - | 0.31% | 27,887 |
Jun 30, 2025 | 3,250.00 | 3,250.00 | 3,205.00 | 3,230.00 | - | -0.62% | 25,934 |
Jun 27, 2025 | 3,270.00 | 3,320.00 | 3,235.00 | 3,250.00 | - | -0.61% | 21,667 |
Jun 26, 2025 | 3,265.00 | 3,280.00 | 3,210.00 | 3,270.00 | - | 0.15% | 39,720 |
Jun 25, 2025 | 3,320.00 | 3,320.00 | 3,175.00 | 3,265.00 | - | -0.91% | 31,731 |
Jun 24, 2025 | 3,280.00 | 3,345.00 | 3,255.00 | 3,295.00 | - | 0.61% | 38,690 |
Jun 23, 2025 | 3,335.00 | 3,335.00 | 3,245.00 | 3,275.00 | - | -1.80% | 27,865 |
Jun 20, 2025 | 3,405.00 | 3,405.00 | 3,295.00 | 3,335.00 | - | -0.89% | 31,434 |
Jun 19, 2025 | 3,380.00 | 3,380.00 | 3,320.00 | 3,365.00 | - | -0.30% | 40,815 |
Jun 18, 2025 | 3,370.00 | 3,385.00 | 3,335.00 | 3,375.00 | - | 0.15% | 12,921 |
Jun 17, 2025 | 3,370.00 | 3,390.00 | 3,295.00 | 3,370.00 | - | - | 44,391 |
Jun 16, 2025 | 3,365.00 | 3,380.00 | 3,310.00 | 3,370.00 | - | -0.59% | 21,965 |
Jun 13, 2025 | 3,445.00 | 3,445.00 | 3,285.00 | 3,390.00 | - | -0.29% | 33,868 |
Jun 12, 2025 | 3,400.00 | 3,440.00 | 3,360.00 | 3,400.00 | - | - | 43,616 |
Jun 11, 2025 | 3,445.00 | 3,445.00 | 3,370.00 | 3,400.00 | - | - | 19,690 |
Jun 10, 2025 | 3,445.00 | 3,445.00 | 3,380.00 | 3,400.00 | - | -0.87% | 55,679 |
Jun 9, 2025 | 3,430.00 | 3,440.00 | 3,400.00 | 3,430.00 | - | - | 13,704 |
Jun 5, 2025 | 3,385.00 | 3,430.00 | 3,370.00 | 3,430.00 | - | 1.03% | 10,414 |
Jun 4, 2025 | 3,345.00 | 3,400.00 | 3,345.00 | 3,395.00 | - | 1.49% | 12,262 |
Jun 2, 2025 | 3,445.00 | 3,450.00 | 3,270.00 | 3,345.00 | - | - | 19,386 |
May 30, 2025 | 3,550.00 | 3,550.00 | 3,345.00 | 3,345.00 | - | -0.74% | 18,396 |
May 29, 2025 | 3,395.00 | 3,455.00 | 3,305.00 | 3,370.00 | - | 2.12% | 18,128 |
May 28, 2025 | 3,240.00 | 3,400.00 | 3,240.00 | 3,300.00 | - | 1.38% | 27,653 |