Bluecom Co., Ltd. (KOSDAQ:033560)
South Korea · Delayed Price · Currency is KRW 5,810.00
+40.00 (0.69%)
At close: Oct 23, 2026
Bluecom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5,760.00 | 5,830.00 | 5,500.00 | 5,810.00 | 5,810.00 | 0.69% | 22,713 |
| Oct 22, 2026 | 5,990.00 | 6,040.00 | 5,720.00 | 5,770.00 | 5,770.00 | -3.51% | 6,188 |
| Oct 21, 2026 | 5,870.00 | 6,160.00 | 5,870.00 | 5,980.00 | 5,980.00 | -0.17% | 16,451 |
| Oct 20, 2026 | 6,040.00 | 6,060.00 | 5,800.00 | 5,990.00 | 5,990.00 | -0.66% | 14,003 |
| Oct 19, 2026 | 5,830.00 | 6,370.00 | 5,680.00 | 6,030.00 | 6,030.00 | 3.25% | 38,477 |
| Oct 16, 2026 | 5,560.00 | 5,840.00 | 5,560.00 | 5,840.00 | 5,840.00 | 3.36% | 8,045 |
| Oct 15, 2026 | 5,620.00 | 5,720.00 | 5,210.00 | 5,650.00 | 5,650.00 | -1.40% | 12,618 |
| Oct 14, 2026 | 5,850.00 | 6,030.00 | 5,720.00 | 5,730.00 | 5,730.00 | -3.86% | 42,916 |
| Oct 13, 2026 | 5,670.00 | 5,960.00 | 5,650.00 | 5,960.00 | 5,960.00 | 1.02% | 18,268 |
| Oct 12, 2026 | 5,900.00 | 5,960.00 | 5,660.00 | 5,900.00 | 5,900.00 | -0.34% | 24,710 |
| Oct 8, 2026 | 5,580.00 | 6,000.00 | 5,550.00 | 5,920.00 | 5,920.00 | 4.59% | 51,556 |
| Oct 7, 2026 | 5,680.00 | 5,720.00 | 5,550.00 | 5,660.00 | 5,660.00 | - | 28,540 |
| Oct 6, 2026 | 5,300.00 | 5,680.00 | 5,250.00 | 5,660.00 | 5,660.00 | 6.59% | 28,665 |
| Oct 2, 2026 | 5,300.00 | 5,390.00 | 5,240.00 | 5,310.00 | 5,310.00 | -0.75% | 15,145 |
| Oct 1, 2026 | 5,180.00 | 5,390.00 | 5,180.00 | 5,350.00 | 5,350.00 | 3.28% | 24,609 |
| Sep 30, 2026 | 5,160.00 | 5,260.00 | 5,040.00 | 5,180.00 | 5,180.00 | -0.77% | 9,621 |
| Sep 29, 2026 | 4,830.00 | 5,230.00 | 4,720.00 | 5,220.00 | 5,220.00 | 7.96% | 53,911 |
| Sep 28, 2026 | 4,775.00 | 4,950.00 | 4,685.00 | 4,835.00 | 4,835.00 | 1.26% | 30,747 |
| Sep 23, 2026 | 4,750.00 | 4,795.00 | 4,660.00 | 4,775.00 | 4,775.00 | 0.53% | 14,306 |
| Sep 22, 2026 | 4,745.00 | 4,775.00 | 4,685.00 | 4,750.00 | 4,750.00 | 0.11% | 3,145 |
| Sep 21, 2026 | 4,685.00 | 4,750.00 | 4,595.00 | 4,745.00 | 4,745.00 | 1.17% | 13,370 |
| Sep 18, 2026 | 4,780.00 | 4,805.00 | 4,640.00 | 4,690.00 | 4,690.00 | -1.57% | 13,458 |
| Sep 17, 2026 | 4,590.00 | 4,870.00 | 4,565.00 | 4,765.00 | 4,765.00 | 3.81% | 25,197 |
| Sep 16, 2026 | 4,500.00 | 4,770.00 | 4,440.00 | 4,590.00 | 4,590.00 | 0.22% | 33,665 |
| Sep 15, 2026 | 4,540.00 | 4,635.00 | 4,465.00 | 4,580.00 | 4,580.00 | 1.66% | 24,331 |
| Sep 14, 2026 | 4,630.00 | 4,645.00 | 4,505.00 | 4,505.00 | 4,505.00 | -2.70% | 8,347 |
| Sep 11, 2026 | 4,450.00 | 4,680.00 | 4,230.00 | 4,630.00 | 4,630.00 | 2.77% | 13,452 |
| Sep 10, 2026 | 4,490.00 | 4,625.00 | 4,430.00 | 4,505.00 | 4,505.00 | 0.33% | 6,695 |
| Sep 9, 2026 | 4,650.00 | 4,650.00 | 4,400.00 | 4,490.00 | 4,490.00 | 0.11% | 6,141 |
| Sep 8, 2026 | 4,600.00 | 4,645.00 | 4,450.00 | 4,485.00 | 4,485.00 | -3.24% | 11,359 |
| Sep 7, 2026 | 4,685.00 | 4,725.00 | 4,555.00 | 4,635.00 | 4,635.00 | -1.07% | 21,498 |
| Sep 4, 2026 | 4,690.00 | 4,725.00 | 4,605.00 | 4,685.00 | 4,685.00 | -0.11% | 5,176 |
| Sep 3, 2026 | 4,665.00 | 4,710.00 | 4,515.00 | 4,690.00 | 4,690.00 | 0.54% | 19,311 |
| Sep 2, 2026 | 4,625.00 | 4,750.00 | 4,570.00 | 4,665.00 | 4,665.00 | 0.11% | 12,684 |
| Sep 1, 2026 | 4,690.00 | 4,785.00 | 4,460.00 | 4,660.00 | 4,660.00 | -1.38% | 15,030 |
| Aug 31, 2026 | 4,440.00 | 4,730.00 | 4,340.00 | 4,725.00 | 4,725.00 | 5.12% | 23,428 |
| Aug 28, 2026 | 4,435.00 | 4,500.00 | 4,350.00 | 4,495.00 | 4,495.00 | 0.22% | 5,736 |
| Aug 27, 2026 | 4,445.00 | 4,490.00 | 4,320.00 | 4,485.00 | 4,485.00 | 0.79% | 10,318 |
| Aug 26, 2026 | 4,500.00 | 4,575.00 | 4,375.00 | 4,450.00 | 4,450.00 | -2.84% | 20,640 |
| Aug 25, 2026 | 4,560.00 | 4,595.00 | 4,485.00 | 4,580.00 | 4,580.00 | -0.33% | 7,183 |
| Aug 24, 2026 | 4,400.00 | 4,680.00 | 4,210.00 | 4,595.00 | 4,595.00 | 6.86% | 25,703 |
| Aug 21, 2026 | 4,290.00 | 4,380.00 | 4,200.00 | 4,300.00 | 4,300.00 | 0.23% | 17,002 |
| Aug 20, 2026 | 4,495.00 | 4,495.00 | 4,170.00 | 4,290.00 | 4,290.00 | -3.92% | 40,444 |
| Aug 19, 2026 | 4,435.00 | 4,475.00 | 4,125.00 | 4,465.00 | 4,465.00 | - | 26,146 |
| Aug 18, 2026 | 4,580.00 | 4,585.00 | 4,325.00 | 4,465.00 | 4,465.00 | -2.51% | 47,222 |
| Aug 14, 2026 | 4,425.00 | 4,675.00 | 4,210.00 | 4,580.00 | 4,580.00 | 3.50% | 50,695 |
| Aug 13, 2026 | 4,625.00 | 4,645.00 | 4,200.00 | 4,425.00 | 4,425.00 | -4.32% | 106,094 |
| Aug 12, 2026 | 5,140.00 | 5,140.00 | 4,625.00 | 4,625.00 | 4,625.00 | -9.84% | 80,569 |
| Aug 11, 2026 | 5,220.00 | 5,280.00 | 5,050.00 | 5,130.00 | 5,130.00 | -1.16% | 40,550 |
| Aug 10, 2026 | 5,240.00 | 5,290.00 | 4,985.00 | 5,190.00 | 5,190.00 | -1.14% | 46,070 |