BLUEMTEC Co., Ltd. (KOSDAQ:439580)
South Korea · Delayed Price · Currency is KRW 4,650.00
+155.00 (3.45%)
At close: Nov 20, 2025
BLUEMTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 4,530.00 | 4,590.00 | 4,360.00 | 4,485.00 | 4,485.00 | -1.43% | 367,491 |
| Nov 18, 2025 | 4,755.00 | 4,825.00 | 4,545.00 | 4,550.00 | 4,550.00 | -5.70% | 706,501 |
| Nov 17, 2025 | 4,950.00 | 5,000.00 | 4,805.00 | 4,825.00 | 4,825.00 | -1.93% | 407,341 |
| Nov 14, 2025 | 4,995.00 | 5,220.00 | 4,915.00 | 4,920.00 | 4,920.00 | -2.96% | 717,089 |
| Nov 13, 2025 | 5,140.00 | 5,200.00 | 5,060.00 | 5,070.00 | 5,070.00 | -1.17% | 605,803 |
| Nov 12, 2025 | 5,020.00 | 5,220.00 | 5,020.00 | 5,130.00 | 5,130.00 | 3.53% | 974,109 |
| Nov 11, 2025 | 5,030.00 | 5,100.00 | 4,915.00 | 4,955.00 | 4,955.00 | -1.69% | 714,916 |
| Nov 10, 2025 | 5,200.00 | 5,280.00 | 5,010.00 | 5,040.00 | 5,040.00 | -3.08% | 892,337 |
| Nov 7, 2025 | 5,110.00 | 5,370.00 | 5,110.00 | 5,200.00 | 5,200.00 | 2.36% | 1,798,405 |
| Nov 6, 2025 | 5,210.00 | 5,360.00 | 5,060.00 | 5,080.00 | 5,080.00 | -1.93% | 895,567 |
| Nov 5, 2025 | 5,060.00 | 5,480.00 | 5,060.00 | 5,180.00 | 5,180.00 | 3.39% | 4,491,285 |
| Nov 4, 2025 | 4,860.00 | 5,290.00 | 4,780.00 | 5,010.00 | 5,010.00 | 3.09% | 1,322,561 |
| Nov 3, 2025 | 5,010.00 | 5,050.00 | 4,845.00 | 4,860.00 | 4,860.00 | -2.99% | 718,123 |
| Oct 31, 2025 | 5,040.00 | 5,090.00 | 4,955.00 | 5,010.00 | 5,010.00 | - | 466,350 |
| Oct 30, 2025 | 5,110.00 | 5,230.00 | 5,010.00 | 5,010.00 | 5,010.00 | -1.76% | 662,550 |
| Oct 29, 2025 | 5,280.00 | 5,300.00 | 5,080.00 | 5,100.00 | 5,100.00 | -3.41% | 491,166 |
| Oct 28, 2025 | 5,360.00 | 5,360.00 | 5,220.00 | 5,280.00 | 5,280.00 | -1.12% | 491,793 |
| Oct 27, 2025 | 5,190.00 | 5,400.00 | 5,120.00 | 5,340.00 | 5,340.00 | 4.71% | 1,034,482 |
| Oct 24, 2025 | 5,160.00 | 5,300.00 | 5,100.00 | 5,100.00 | 5,100.00 | 0.39% | 664,353 |
| Oct 23, 2025 | 5,100.00 | 5,140.00 | 5,050.00 | 5,080.00 | 5,080.00 | -0.97% | 444,802 |
| Oct 22, 2025 | 5,090.00 | 5,490.00 | 5,000.00 | 5,130.00 | 5,130.00 | 0.98% | 998,563 |
| Oct 21, 2025 | 5,180.00 | 5,250.00 | 5,050.00 | 5,080.00 | 5,080.00 | -1.93% | 630,600 |
| Oct 20, 2025 | 5,100.00 | 5,260.00 | 5,100.00 | 5,180.00 | 5,180.00 | 1.57% | 370,206 |
| Oct 17, 2025 | 5,210.00 | 5,270.00 | 5,080.00 | 5,100.00 | 5,100.00 | -3.59% | 555,558 |
| Oct 16, 2025 | 5,380.00 | 5,440.00 | 5,270.00 | 5,290.00 | 5,290.00 | -1.86% | 786,327 |
| Oct 15, 2025 | 5,090.00 | 5,740.00 | 5,090.00 | 5,390.00 | 5,390.00 | 6.10% | 3,731,007 |
| Oct 14, 2025 | 5,170.00 | 5,250.00 | 5,060.00 | 5,080.00 | 5,080.00 | -1.74% | 584,254 |
| Oct 13, 2025 | 5,260.00 | 5,360.00 | 5,110.00 | 5,170.00 | 5,170.00 | -3.54% | 673,914 |
| Oct 10, 2025 | 5,650.00 | 5,660.00 | 5,310.00 | 5,360.00 | 5,360.00 | -4.80% | 912,597 |
| Oct 2, 2025 | 5,640.00 | 5,840.00 | 5,625.00 | 5,630.00 | 5,630.00 | 1.08% | 589,767 |
| Oct 1, 2025 | 5,550.00 | 5,720.00 | 5,550.00 | 5,570.00 | 5,570.00 | -0.36% | 631,776 |
| Sep 30, 2025 | 5,670.00 | 5,740.00 | 5,590.00 | 5,590.00 | 5,590.00 | -1.58% | 539,996 |
| Sep 29, 2025 | 5,680.00 | 5,820.00 | 5,640.00 | 5,680.00 | 5,680.00 | - | 505,774 |
| Sep 26, 2025 | 5,630.00 | 5,830.00 | 5,630.00 | 5,680.00 | 5,680.00 | -0.70% | 1,070,895 |
| Sep 25, 2025 | 5,870.00 | 6,000.00 | 5,680.00 | 5,720.00 | 5,720.00 | -3.87% | 1,278,011 |
| Sep 24, 2025 | 6,280.00 | 6,280.00 | 5,900.00 | 5,950.00 | 5,950.00 | -4.49% | 1,606,100 |
| Sep 23, 2025 | 6,420.00 | 6,660.00 | 6,120.00 | 6,230.00 | 6,230.00 | -2.96% | 3,022,595 |
| Sep 22, 2025 | 6,360.00 | 6,640.00 | 6,080.00 | 6,420.00 | 6,420.00 | 1.58% | 8,808,413 |
| Sep 19, 2025 | 5,820.00 | 6,460.00 | 5,780.00 | 6,320.00 | 6,320.00 | 8.78% | 12,662,350 |
| Sep 18, 2025 | 5,930.00 | 6,010.00 | 5,760.00 | 5,810.00 | 5,810.00 | -1.53% | 1,081,174 |
| Sep 17, 2025 | 6,060.00 | 6,150.00 | 5,860.00 | 5,900.00 | 5,900.00 | -2.64% | 1,761,553 |
| Sep 16, 2025 | 5,830.00 | 6,170.00 | 5,750.00 | 6,060.00 | 6,060.00 | 4.12% | 5,583,197 |
| Sep 15, 2025 | 5,640.00 | 5,890.00 | 5,510.00 | 5,820.00 | 5,820.00 | 3.56% | 1,745,644 |
| Sep 12, 2025 | 5,700.00 | 5,730.00 | 5,610.00 | 5,620.00 | 5,620.00 | -1.23% | 759,274 |
| Sep 11, 2025 | 5,820.00 | 5,840.00 | 5,670.00 | 5,690.00 | 5,690.00 | -1.90% | 822,279 |
| Sep 10, 2025 | 5,800.00 | 5,960.00 | 5,760.00 | 5,800.00 | 5,800.00 | 1.05% | 1,554,825 |
| Sep 9, 2025 | 5,890.00 | 5,890.00 | 5,720.00 | 5,740.00 | 5,740.00 | -2.88% | 896,201 |
| Sep 8, 2025 | 5,940.00 | 5,970.00 | 5,830.00 | 5,910.00 | 5,910.00 | - | 956,214 |
| Sep 5, 2025 | 5,760.00 | 5,980.00 | 5,710.00 | 5,910.00 | 5,910.00 | 2.78% | 1,469,919 |
| Sep 4, 2025 | 5,750.00 | 5,960.00 | 5,670.00 | 5,750.00 | 5,750.00 | 1.05% | 1,607,980 |