Skip to main content
logo
Bluecom Co., Ltd. (KOSDAQ:033560)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,365.00
+70.00 (1.63%)
At close: Jul 21, 2026

Bluecom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 20264,020.004,420.004,010.004,295.004,295.005.27%212,745
Jul 16, 20263,995.004,090.003,875.004,080.004,080.002.13%47,451
Jul 15, 20263,745.004,065.003,710.003,995.003,995.006.68%62,218
Jul 14, 20263,600.003,770.003,545.003,745.003,745.003.17%57,911
Jul 13, 20263,770.003,770.003,565.003,630.003,630.00-3.84%85,855
Jul 10, 20263,850.003,850.003,740.003,775.003,775.00-1.82%24,516
Jul 9, 20263,805.003,855.003,720.003,845.003,845.001.05%57,505
Jul 8, 20263,675.003,840.003,600.003,805.003,805.003.54%96,232
Jul 7, 20263,680.003,755.003,640.003,675.003,675.00-1.74%25,044
Jul 6, 20263,605.003,740.003,560.003,740.003,740.002.47%31,400
Jul 3, 20263,720.003,720.003,550.003,650.003,650.00-0.27%52,967
Jul 2, 20263,795.003,935.003,660.003,660.003,660.00-4.31%47,157
Jul 1, 20263,940.004,135.003,795.003,825.003,825.00-1.16%141,574
Jun 30, 20263,930.004,075.003,795.003,870.003,870.00-0.51%52,103
Jun 29, 20263,945.004,030.003,870.003,890.003,890.00-1.39%55,788
Jun 26, 20263,805.003,980.003,735.003,945.003,945.003.14%100,901
Jun 25, 20263,625.003,825.003,625.003,825.003,825.005.52%58,075
Jun 24, 20263,540.003,675.003,525.003,625.003,625.002.11%31,882
Jun 23, 20263,725.003,810.003,505.003,550.003,550.00-4.70%57,191
Jun 22, 20263,725.003,800.003,610.003,725.003,725.000.68%57,749
Jun 19, 20263,540.003,700.003,510.003,700.003,700.003.35%66,843
Jun 18, 20263,505.003,640.003,500.003,580.003,580.00-0.28%35,072
Jun 17, 20263,420.003,590.003,400.003,590.003,590.004.66%34,014
Jun 16, 20263,460.003,465.003,360.003,430.003,430.00-1.01%37,222
Jun 15, 20263,610.003,625.003,460.003,465.003,465.00-4.02%40,345
Jun 12, 20263,685.003,720.003,530.003,610.003,610.00-2.04%37,229
Jun 11, 20263,525.003,770.003,495.003,685.003,685.004.54%134,394
Jun 10, 20263,510.003,595.003,495.003,525.003,525.00-0.56%48,493
Jun 9, 20263,405.003,545.003,405.003,545.003,545.004.11%58,234
Jun 8, 20263,500.003,575.003,395.003,405.003,405.00-5.29%45,433
Jun 5, 20263,395.003,630.003,395.003,595.003,595.005.43%49,973
Jun 4, 20263,410.003,450.003,325.003,410.003,410.002.25%35,357
Jun 2, 20263,310.003,350.003,205.003,335.003,335.000.60%42,378
Jun 1, 20263,500.003,500.003,310.003,315.003,315.00-5.29%57,055
May 29, 20263,475.003,595.003,380.003,500.003,500.000.14%26,808
May 28, 20263,380.003,500.003,325.003,495.003,495.003.40%24,292
May 27, 20263,480.003,480.003,335.003,380.003,380.00-2.87%34,170
May 26, 20263,375.003,480.003,290.003,480.003,480.005.45%16,028
May 22, 20263,245.003,310.003,195.003,300.003,300.001.69%25,613
May 21, 20263,330.003,335.003,195.003,245.003,245.001.56%18,649
May 20, 20263,290.003,290.003,180.003,195.003,195.00-2.89%42,461
May 19, 20263,320.003,360.003,265.003,290.003,290.00-0.30%8,099
May 18, 20263,485.003,485.003,280.003,300.003,300.00-2.65%43,920
May 15, 20263,380.003,500.003,340.003,390.003,390.000.30%48,457
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%14,748
May 12, 20263,500.003,500.003,205.003,275.003,275.00-3.68%64,441
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