BLUEMTEC Co., Ltd. (KOSDAQ:439580)
South Korea · Delayed Price · Currency is KRW 5,200.00
-100.00 (-1.89%)
At close: Aug 8, 2025, 3:30 PM KST
MoneyLion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 5,260.00 | 5,390.00 | 5,160.00 | 5,220.00 | - | -1.51% | 7,238,262 |
| Aug 7, 2025 | 5,290.00 | 5,430.00 | 5,220.00 | 5,300.00 | - | 0.57% | 2,944,081 |
| Aug 6, 2025 | 5,060.00 | 5,640.00 | 5,050.00 | 5,270.00 | - | 2.33% | 9,398,912 |
| Aug 5, 2025 | 4,405.00 | 5,470.00 | 4,405.00 | 5,150.00 | - | 16.91% | 20,968,990 |
| Aug 4, 2025 | 4,410.00 | 4,560.00 | 4,405.00 | 4,405.00 | - | -0.45% | 525,919 |
| Aug 1, 2025 | 4,650.00 | 4,700.00 | 4,415.00 | 4,425.00 | - | -6.84% | 994,855 |
| Jul 31, 2025 | 4,820.00 | 4,835.00 | 4,710.00 | 4,750.00 | - | -1.45% | 708,697 |
| Jul 30, 2025 | 5,020.00 | 5,020.00 | 4,800.00 | 4,820.00 | - | -5.30% | 1,259,716 |
| Jul 29, 2025 | 5,230.00 | 5,280.00 | 5,080.00 | 5,090.00 | - | -2.68% | 797,768 |
| Jul 28, 2025 | 5,220.00 | 5,560.00 | 5,120.00 | 5,230.00 | - | 0.19% | 2,340,981 |
| Jul 25, 2025 | 5,430.00 | 5,440.00 | 5,210.00 | 5,220.00 | - | -0.76% | 1,206,991 |
| Jul 24, 2025 | 5,200.00 | 5,480.00 | 5,190.00 | 5,260.00 | - | 3.75% | 3,252,180 |
| Jul 23, 2025 | 5,170.00 | 5,210.00 | 5,010.00 | 5,070.00 | - | -1.36% | 818,094 |
| Jul 22, 2025 | 5,200.00 | 5,450.00 | 5,140.00 | 5,140.00 | - | -2.10% | 1,680,882 |
| Jul 21, 2025 | 5,510.00 | 5,580.00 | 5,240.00 | 5,250.00 | - | -4.72% | 1,778,331 |
| Jul 18, 2025 | 5,480.00 | 5,840.00 | 5,240.00 | 5,510.00 | - | 0.55% | 7,732,816 |
| Jul 17, 2025 | 5,200.00 | 5,700.00 | 5,000.00 | 5,480.00 | - | 5.38% | 14,851,560 |
| Jul 16, 2025 | 5,160.00 | 5,250.00 | 5,080.00 | 5,200.00 | - | 0.78% | 1,830,974 |
| Jul 15, 2025 | 4,700.00 | 5,520.00 | 4,685.00 | 5,160.00 | - | 9.79% | 17,731,400 |
| Jul 14, 2025 | 4,855.00 | 4,855.00 | 4,700.00 | 4,700.00 | - | -3.09% | 460,882 |
| Jul 11, 2025 | 4,890.00 | 5,020.00 | 4,840.00 | 4,850.00 | - | -0.31% | 874,517 |
| Jul 10, 2025 | 4,910.00 | 4,940.00 | 4,860.00 | 4,865.00 | - | -1.02% | 404,658 |
| Jul 9, 2025 | 4,835.00 | 4,985.00 | 4,790.00 | 4,915.00 | - | 1.65% | 824,686 |
| Jul 8, 2025 | 4,745.00 | 4,955.00 | 4,700.00 | 4,835.00 | - | 0.31% | 898,704 |
| Jul 7, 2025 | 4,640.00 | 5,050.00 | 4,535.00 | 4,820.00 | - | 2.44% | 3,177,755 |
| Jul 4, 2025 | 4,810.00 | 4,900.00 | 4,700.00 | 4,705.00 | - | -2.99% | 828,018 |
| Jul 3, 2025 | 4,715.00 | 5,290.00 | 4,705.00 | 4,850.00 | - | 2.86% | 5,482,560 |
| Jul 2, 2025 | 4,810.00 | 4,845.00 | 4,625.00 | 4,715.00 | - | -1.77% | 458,244 |
| Jul 1, 2025 | 4,805.00 | 4,885.00 | 4,765.00 | 4,800.00 | - | -0.10% | 416,404 |
| Jun 30, 2025 | 4,920.00 | 5,010.00 | 4,805.00 | 4,805.00 | - | -1.44% | 225,342 |
| Jun 27, 2025 | 4,955.00 | 4,970.00 | 4,870.00 | 4,875.00 | - | -1.12% | 196,874 |
| Jun 26, 2025 | 5,080.00 | 5,090.00 | 4,875.00 | 4,930.00 | - | -2.95% | 361,382 |
| Jun 25, 2025 | 5,290.00 | 5,290.00 | 5,060.00 | 5,080.00 | - | - | 440,674 |
| Jun 24, 2025 | 5,030.00 | 5,080.00 | 4,995.00 | 5,080.00 | - | 2.94% | 292,261 |
| Jun 23, 2025 | 4,960.00 | 4,975.00 | 4,845.00 | 4,935.00 | - | -2.66% | 306,217 |
| Jun 20, 2025 | 5,120.00 | 5,160.00 | 5,020.00 | 5,070.00 | - | -0.78% | 286,221 |
| Jun 19, 2025 | 5,230.00 | 5,240.00 | 5,050.00 | 5,110.00 | - | -1.35% | 366,958 |
| Jun 18, 2025 | 5,180.00 | 5,230.00 | 5,160.00 | 5,180.00 | - | -1.52% | 322,091 |
| Jun 17, 2025 | 5,300.00 | 5,330.00 | 5,200.00 | 5,260.00 | - | -0.38% | 349,622 |
| Jun 16, 2025 | 5,260.00 | 5,350.00 | 5,150.00 | 5,280.00 | - | - | 373,095 |
| Jun 13, 2025 | 5,550.00 | 5,550.00 | 5,190.00 | 5,280.00 | - | -2.40% | 620,385 |
| Jun 12, 2025 | 5,520.00 | 5,520.00 | 5,340.00 | 5,410.00 | - | -2.17% | 535,900 |
| Jun 11, 2025 | 5,650.00 | 5,660.00 | 5,510.00 | 5,530.00 | - | 1.65% | 813,648 |
| Jun 10, 2025 | 5,600.00 | 5,710.00 | 5,400.00 | 5,440.00 | - | 4.62% | 1,966,041 |
| Jun 9, 2025 | 5,180.00 | 5,290.00 | 5,120.00 | 5,200.00 | - | 1.36% | 672,901 |
| Jun 5, 2025 | 5,070.00 | 5,230.00 | 5,000.00 | 5,130.00 | - | - | 681,099 |
| Jun 4, 2025 | 5,150.00 | 5,240.00 | 5,010.00 | 5,130.00 | - | -0.77% | 692,120 |
| Jun 2, 2025 | 5,360.00 | 5,370.00 | 5,140.00 | 5,170.00 | - | -2.82% | 699,374 |
| May 30, 2025 | 5,690.00 | 5,790.00 | 5,260.00 | 5,320.00 | - | -10.59% | 1,795,538 |
| May 29, 2025 | 6,160.00 | 6,170.00 | 5,920.00 | 5,950.00 | - | -4.65% | 379,209 |