Bluecom Co., Ltd. (KOSDAQ:033560)
South Korea · Delayed Price · Currency is KRW 4,685.00
-5.00 (-0.11%)
At close: Sep 4, 2026
Bluecom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 5,440.00 | 5,490.00 | 5,100.00 | 5,250.00 | 5,250.00 | -3.49% | 59,915 |
| Aug 6, 2026 | 5,120.00 | 5,490.00 | 5,120.00 | 5,440.00 | 5,440.00 | 3.23% | 54,844 |
| Aug 5, 2026 | 5,100.00 | 5,320.00 | 5,060.00 | 5,270.00 | 5,270.00 | 0.76% | 58,773 |
| Aug 4, 2026 | 5,100.00 | 5,330.00 | 5,020.00 | 5,230.00 | 5,230.00 | 1.36% | 120,212 |
| Aug 3, 2026 | 4,845.00 | 5,160.00 | 4,645.00 | 5,160.00 | 5,160.00 | 11.09% | 131,146 |
| Jul 31, 2026 | 4,785.00 | 4,845.00 | 4,580.00 | 4,645.00 | 4,645.00 | -2.11% | 57,595 |
| Jul 30, 2026 | 4,415.00 | 4,745.00 | 4,360.00 | 4,745.00 | 4,745.00 | 6.51% | 50,856 |
| Jul 29, 2026 | 4,635.00 | 4,715.00 | 4,250.00 | 4,455.00 | 4,455.00 | -3.78% | 95,145 |
| Jul 28, 2026 | 4,850.00 | 4,950.00 | 4,575.00 | 4,630.00 | 4,630.00 | -4.54% | 99,501 |
| Jul 27, 2026 | 4,625.00 | 4,895.00 | 4,550.00 | 4,850.00 | 4,850.00 | 4.98% | 91,807 |
| Jul 24, 2026 | 4,220.00 | 4,665.00 | 4,220.00 | 4,620.00 | 4,620.00 | 8.58% | 94,658 |
| Jul 23, 2026 | 4,690.00 | 4,690.00 | 4,205.00 | 4,255.00 | 4,255.00 | -9.28% | 92,209 |
| Jul 22, 2026 | 4,380.00 | 4,785.00 | 4,300.00 | 4,690.00 | 4,690.00 | 7.45% | 156,340 |
| Jul 21, 2026 | 4,295.00 | 4,390.00 | 4,125.00 | 4,365.00 | 4,365.00 | 1.63% | 73,125 |
| Jul 20, 2026 | 4,020.00 | 4,420.00 | 4,010.00 | 4,295.00 | 4,295.00 | 5.27% | 212,745 |
| Jul 16, 2026 | 3,995.00 | 4,090.00 | 3,875.00 | 4,080.00 | 4,080.00 | 2.13% | 47,451 |
| Jul 15, 2026 | 3,745.00 | 4,065.00 | 3,710.00 | 3,995.00 | 3,995.00 | 6.68% | 62,218 |
| Jul 14, 2026 | 3,600.00 | 3,770.00 | 3,545.00 | 3,745.00 | 3,745.00 | 3.17% | 57,911 |
| Jul 13, 2026 | 3,770.00 | 3,770.00 | 3,565.00 | 3,630.00 | 3,630.00 | -3.84% | 85,855 |
| Jul 10, 2026 | 3,850.00 | 3,850.00 | 3,740.00 | 3,775.00 | 3,775.00 | -1.82% | 24,516 |
| Jul 9, 2026 | 3,805.00 | 3,855.00 | 3,720.00 | 3,845.00 | 3,845.00 | 1.05% | 57,505 |
| Jul 8, 2026 | 3,675.00 | 3,840.00 | 3,600.00 | 3,805.00 | 3,805.00 | 3.54% | 96,232 |
| Jul 7, 2026 | 3,680.00 | 3,755.00 | 3,640.00 | 3,675.00 | 3,675.00 | -1.74% | 25,044 |
| Jul 6, 2026 | 3,605.00 | 3,740.00 | 3,560.00 | 3,740.00 | 3,740.00 | 2.47% | 31,400 |
| Jul 3, 2026 | 3,720.00 | 3,720.00 | 3,550.00 | 3,650.00 | 3,650.00 | -0.27% | 52,967 |
| Jul 2, 2026 | 3,795.00 | 3,935.00 | 3,660.00 | 3,660.00 | 3,660.00 | -4.31% | 47,157 |
| Jul 1, 2026 | 3,940.00 | 4,135.00 | 3,795.00 | 3,825.00 | 3,825.00 | -1.16% | 141,574 |
| Jun 30, 2026 | 3,930.00 | 4,075.00 | 3,795.00 | 3,870.00 | 3,870.00 | -0.51% | 52,103 |
| Jun 29, 2026 | 3,945.00 | 4,030.00 | 3,870.00 | 3,890.00 | 3,890.00 | -1.39% | 55,788 |
| Jun 26, 2026 | 3,805.00 | 3,980.00 | 3,735.00 | 3,945.00 | 3,945.00 | 3.14% | 100,901 |
| Jun 25, 2026 | 3,625.00 | 3,825.00 | 3,625.00 | 3,825.00 | 3,825.00 | 5.52% | 58,075 |