BLUEMTEC Co., Ltd. (KOSDAQ:439580)
South Korea · Delayed Price · Currency is KRW 6,320.00
+510.00 (8.78%)
At close: Sep 19, 2025
BLUEMTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2025 | 5,890.00 | 6,080.00 | 5,670.00 | 5,690.00 | 5,690.00 | -0.70% | 1,549,532 |
| Sep 2, 2025 | 5,560.00 | 5,890.00 | 5,560.00 | 5,730.00 | 5,730.00 | 4.56% | 2,501,474 |
| Sep 1, 2025 | 5,820.00 | 5,930.00 | 5,420.00 | 5,480.00 | 5,480.00 | -4.36% | 1,425,046 |
| Aug 29, 2025 | 5,800.00 | 6,020.00 | 5,690.00 | 5,730.00 | 5,730.00 | -2.05% | 1,569,611 |
| Aug 28, 2025 | 6,060.00 | 6,130.00 | 5,850.00 | 5,850.00 | 5,850.00 | -4.10% | 2,137,853 |
| Aug 27, 2025 | 6,030.00 | 6,400.00 | 5,790.00 | 6,100.00 | 6,100.00 | 2.01% | 9,691,343 |
| Aug 26, 2025 | 5,800.00 | 6,110.00 | 5,800.00 | 5,980.00 | 5,980.00 | 2.22% | 2,696,967 |
| Aug 25, 2025 | 6,020.00 | 6,130.00 | 5,780.00 | 5,850.00 | 5,850.00 | -1.85% | 2,553,692 |
| Aug 22, 2025 | 6,280.00 | 6,430.00 | 5,960.00 | 5,960.00 | 5,960.00 | -3.72% | 2,893,770 |
| Aug 21, 2025 | 6,480.00 | 6,870.00 | 6,190.00 | 6,190.00 | 6,190.00 | -1.12% | 14,430,700 |
| Aug 20, 2025 | 6,250.00 | 6,550.00 | 6,020.00 | 6,260.00 | 6,260.00 | 0.16% | 11,647,670 |
| Aug 19, 2025 | 6,070.00 | 6,410.00 | 5,940.00 | 6,250.00 | 6,250.00 | 2.97% | 10,674,160 |
| Aug 18, 2025 | 6,130.00 | 6,500.00 | 6,040.00 | 6,070.00 | 6,070.00 | 0.33% | 10,002,450 |
| Aug 14, 2025 | 6,130.00 | 6,310.00 | 6,000.00 | 6,050.00 | 6,050.00 | -0.98% | 5,746,525 |
| Aug 13, 2025 | 5,520.00 | 6,450.00 | 5,510.00 | 6,110.00 | 6,110.00 | 12.94% | 35,821,390 |
| Aug 12, 2025 | 5,410.00 | 5,810.00 | 5,320.00 | 5,410.00 | 5,410.00 | - | 9,157,062 |
| Aug 11, 2025 | 5,220.00 | 5,540.00 | 5,050.00 | 5,410.00 | 5,410.00 | 4.04% | 4,984,331 |
| Aug 8, 2025 | 5,260.00 | 5,390.00 | 5,160.00 | 5,200.00 | 5,200.00 | -1.89% | 1,951,669 |
| Aug 7, 2025 | 5,290.00 | 5,430.00 | 5,220.00 | 5,300.00 | 5,300.00 | 0.57% | 2,944,081 |
| Aug 6, 2025 | 5,060.00 | 5,640.00 | 5,050.00 | 5,270.00 | 5,270.00 | 2.33% | 9,398,912 |
| Aug 5, 2025 | 4,405.00 | 5,470.00 | 4,405.00 | 5,150.00 | 5,150.00 | 16.91% | 20,968,990 |
| Aug 4, 2025 | 4,410.00 | 4,560.00 | 4,405.00 | 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 | 4,425.00 | -6.84% | 994,855 |
| Jul 31, 2025 | 4,820.00 | 4,835.00 | 4,710.00 | 4,750.00 | 4,750.00 | -1.45% | 708,697 |
| Jul 30, 2025 | 5,020.00 | 5,020.00 | 4,800.00 | 4,820.00 | 4,820.00 | -5.30% | 1,259,716 |
| Jul 29, 2025 | 5,230.00 | 5,280.00 | 5,080.00 | 5,090.00 | 5,090.00 | -2.68% | 797,768 |
| Jul 28, 2025 | 5,220.00 | 5,560.00 | 5,120.00 | 5,230.00 | 5,230.00 | 0.19% | 2,340,981 |
| Jul 25, 2025 | 5,430.00 | 5,440.00 | 5,210.00 | 5,220.00 | 5,220.00 | -0.76% | 1,206,991 |
| Jul 24, 2025 | 5,200.00 | 5,480.00 | 5,190.00 | 5,260.00 | 5,260.00 | 3.75% | 3,252,180 |
| Jul 23, 2025 | 5,170.00 | 5,210.00 | 5,010.00 | 5,070.00 | 5,070.00 | -1.36% | 818,094 |
| Jul 22, 2025 | 5,200.00 | 5,450.00 | 5,140.00 | 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 | 5,250.00 | -4.72% | 1,778,331 |
| Jul 18, 2025 | 5,480.00 | 5,840.00 | 5,240.00 | 5,510.00 | 5,510.00 | 0.55% | 7,732,816 |
| Jul 17, 2025 | 5,200.00 | 5,700.00 | 5,000.00 | 5,480.00 | 5,480.00 | 5.38% | 14,851,560 |
| Jul 16, 2025 | 5,160.00 | 5,250.00 | 5,080.00 | 5,200.00 | 5,200.00 | 0.78% | 1,830,974 |
| Jul 15, 2025 | 4,700.00 | 5,520.00 | 4,685.00 | 5,160.00 | 5,160.00 | 9.79% | 17,731,400 |
| Jul 14, 2025 | 4,855.00 | 4,855.00 | 4,700.00 | 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 | 4,850.00 | -0.31% | 874,517 |