Skip to main content
logo
Bluecom Co., Ltd. (KOSDAQ:033560)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,380.00
+10.00 (0.30%)
At close: May 14, 2026

Bluecom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 20263,370.003,410.003,250.003,380.003,380.000.30%22,066
May 13, 20263,280.003,385.003,245.003,370.003,370.002.90%14,460
May 12, 20263,500.003,500.003,205.003,275.003,275.00-3.68%64,437
May 11, 20263,360.003,405.003,325.003,400.003,400.000.44%57,539
May 8, 20263,390.003,435.003,340.003,385.003,385.00-0.15%34,829
May 7, 20263,395.003,425.003,325.003,390.003,390.000.30%48,164
May 6, 20263,405.003,440.003,335.003,380.003,380.00-0.73%38,158
May 4, 20263,495.003,520.003,385.003,405.003,405.00-2.58%47,975
Apr 30, 20263,510.003,565.003,470.003,495.003,495.00-0.85%40,305
Apr 29, 20263,495.003,545.003,455.003,525.003,525.00-49,651
Apr 28, 20263,480.003,540.003,460.003,525.003,525.001.59%30,286
Apr 27, 20263,590.003,600.003,470.003,470.003,470.00-3.34%57,245
Apr 24, 20263,590.003,615.003,560.003,590.003,590.00-5,051
Apr 23, 20263,630.003,695.003,550.003,590.003,590.00-1.10%27,054
Apr 22, 20263,605.003,690.003,395.003,630.003,630.001.97%32,963
Apr 21, 20263,580.003,585.003,525.003,560.003,560.00-0.56%16,589
Apr 20, 20263,600.003,600.003,475.003,580.003,580.00-0.83%26,863
Apr 17, 20263,700.003,705.003,605.003,610.003,610.00-2.43%27,250
Apr 16, 20263,700.003,765.003,700.003,700.003,700.00-0.94%23,177
Apr 15, 20263,715.003,760.003,675.003,735.003,735.000.54%43,354
Apr 14, 20263,850.003,855.003,670.003,715.003,715.00-3.00%83,777
Apr 13, 20263,500.004,065.003,495.003,830.003,830.009.27%421,376
Apr 10, 20263,440.003,575.003,440.003,505.003,505.001.89%45,354
Apr 9, 20263,420.003,440.003,370.003,440.003,440.001.03%32,873
Apr 8, 20263,360.003,435.003,360.003,405.003,405.001.34%38,577
Apr 7, 20263,270.003,360.003,270.003,360.003,360.001.82%64,241
Apr 6, 20263,275.003,320.003,265.003,300.003,300.000.46%69,111
Apr 3, 20263,230.003,310.003,160.003,285.003,285.003.14%40,250
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