Skip to main content
logo
BLUEMTEC Co., Ltd. (KOSDAQ:439580)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,660.00
+40.00 (1.10%)
At close: Mar 12, 2026

BLUEMTEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 20263,605.003,800.003,540.003,745.003,745.002.32%220,700
Mar 12, 20263,620.003,690.003,580.003,660.003,660.001.10%145,873
Mar 11, 20263,645.003,735.003,525.003,620.003,620.00-0.41%232,439
Mar 10, 20263,530.003,670.003,515.003,635.003,635.005.52%222,439
Mar 9, 20263,505.003,535.003,320.003,445.003,445.00-5.36%253,570
Mar 6, 20263,660.003,750.003,495.003,640.003,640.00-0.95%234,831
Mar 5, 20263,360.003,715.003,360.003,675.003,675.0011.53%432,396
Mar 4, 20263,615.003,680.003,295.003,295.003,295.00-12.25%744,079
Mar 3, 20263,950.004,000.003,700.003,755.003,755.00-6.48%491,894
Feb 27, 20263,990.004,070.003,980.004,015.004,015.00-1.47%464,707
Feb 26, 20264,285.004,300.004,035.004,075.004,075.00-4.34%728,646
Feb 25, 20264,360.004,425.004,250.004,260.004,260.00-2.29%481,012
Feb 24, 20264,385.004,470.004,335.004,360.004,360.00-0.57%359,719
Feb 23, 20264,465.004,555.004,350.004,385.004,385.00-1.57%485,162
Feb 20, 20264,495.004,560.004,375.004,455.004,455.00-0.89%379,566
Feb 19, 20264,300.004,545.004,280.004,495.004,495.002.98%392,965
Feb 13, 20264,440.004,440.004,330.004,365.004,365.00-2.35%205,274
Feb 12, 20264,470.004,510.004,365.004,470.004,470.00-232,415
Feb 11, 20264,450.004,555.004,430.004,470.004,470.000.79%324,209
Feb 10, 20264,315.004,525.004,315.004,435.004,435.001.72%257,213
Feb 9, 20264,340.004,400.004,270.004,360.004,360.002.95%243,834
Feb 6, 20264,365.004,410.004,165.004,235.004,235.00-4.72%422,391
Feb 5, 20264,595.004,765.004,430.004,445.004,445.00-2.20%471,872
Feb 4, 20264,560.004,585.004,490.004,545.004,545.00-0.22%231,184
Feb 3, 20264,500.004,575.004,470.004,555.004,555.002.59%211,644
Feb 2, 20264,620.004,645.004,430.004,440.004,440.00-4.93%462,125
Jan 30, 20264,825.004,950.004,670.004,670.004,670.00-3.21%1,037,251
Jan 29, 20264,855.004,870.004,650.004,825.004,825.00-0.62%502,944
Jan 28, 20264,790.004,875.004,750.004,855.004,855.003.08%812,649
Jan 27, 20264,610.004,730.004,570.004,710.004,710.002.17%569,404
Jan 26, 20264,410.004,645.004,410.004,610.004,610.004.65%631,086
Jan 23, 20264,200.004,420.004,190.004,405.004,405.004.88%423,733
Jan 22, 20264,250.004,285.004,180.004,200.004,200.00-302,840
Jan 21, 20264,390.004,390.004,145.004,200.004,200.00-5.30%489,265
Jan 20, 20264,235.004,485.004,235.004,435.004,435.003.62%506,567
Jan 19, 20264,350.004,375.004,250.004,280.004,280.00-1.61%349,344
Jan 16, 20264,415.004,420.004,335.004,350.004,350.00-1.36%293,495
Jan 15, 20264,455.004,470.004,360.004,410.004,410.00-0.90%301,906
Jan 14, 20264,505.004,515.004,445.004,450.004,450.00-1.22%205,096
Jan 13, 20264,645.004,685.004,490.004,505.004,505.00-2.91%294,653
Jan 12, 20264,540.004,725.004,505.004,640.004,640.002.32%499,551
Jan 9, 20264,450.004,550.004,400.004,535.004,535.001.11%292,338
Jan 8, 20264,535.004,660.004,480.004,485.004,485.00-0.44%321,266
Jan 7, 20264,615.004,615.004,465.004,505.004,505.00-2.17%279,358
Jan 6, 20264,565.004,650.004,565.004,605.004,605.001.10%312,831
Jan 5, 20264,490.004,555.004,420.004,555.004,555.001.45%337,262
Jan 2, 20264,425.004,550.004,425.004,490.004,490.001.58%234,143
Dec 30, 20254,445.004,515.004,400.004,420.004,420.00-1.45%270,233
Dec 29, 20254,520.004,545.004,480.004,485.004,485.00-0.55%275,294
Dec 26, 20254,610.004,680.004,500.004,510.004,510.00-2.91%373,558