Skip to main content
logo
Bluecom Co., Ltd. (KOSDAQ:033560)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,595.00
+185.00 (5.43%)
At close: Jun 5, 2026

Bluecom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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, 20263,495.003,545.003,455.003,525.003,525.00-49,744
Apr 28, 20263,480.003,540.003,460.003,525.003,525.001.59%30,324
Apr 27, 20263,590.003,600.003,470.003,470.003,470.00-3.34%57,285
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%33,063
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%27,278
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%43,383
Apr 14, 20263,850.003,855.003,670.003,715.003,715.00-3.00%84,709
Apr 13, 20263,500.004,065.003,495.003,830.003,830.009.27%423,926
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%33,088
Apr 8, 20263,360.003,435.003,360.003,405.003,405.001.34%38,598
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%40,350
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%59,558
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%39,291
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%83,914
Mar 24, 20263,230.003,290.003,160.003,215.003,215.000.78%98,199