Skip to main content
logo
BLUEMTEC Co., Ltd. (KOSDAQ:439580)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,455.00
-40.00 (-0.89%)
At close: Feb 20, 2026

BLUEMTEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 24, 20254,760.004,840.004,510.004,645.004,645.000.54%936,276
Dec 23, 20254,670.004,850.004,575.004,620.004,620.00-1.07%932,676
Dec 22, 20254,680.004,885.004,655.004,670.004,670.001.19%711,396
Dec 19, 20254,480.004,670.004,465.004,615.004,615.002.78%329,603
Dec 18, 20254,550.004,580.004,480.004,490.004,490.00-2.50%252,889
Dec 17, 20254,730.004,850.004,590.004,605.004,605.00-2.85%442,115
Dec 16, 20254,740.005,130.004,655.004,740.004,740.00-0.94%957,949
Dec 15, 20254,840.004,895.004,720.004,785.004,785.00-1.14%245,916
Dec 12, 20254,925.004,945.004,790.004,840.004,840.00-1.63%300,063
Dec 11, 20254,890.005,010.004,865.004,920.004,920.001.55%441,860
Dec 10, 20254,870.004,875.004,800.004,845.004,845.00-0.62%236,559
Dec 9, 20254,870.004,925.004,850.004,875.004,875.00-260,952
Dec 8, 20255,000.005,000.004,820.004,875.004,875.00-1.71%384,154
Dec 5, 20255,150.005,150.004,910.004,960.004,960.00-0.80%602,162