BLUEMTEC Co., Ltd. (KOSDAQ:439580)
South Korea · Delayed Price · Currency is KRW 1,751.00
+26.00 (1.51%)
At close: Aug 24, 2026
BLUEMTEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1,759.00 | 1,767.00 | 1,660.00 | 1,751.00 | 1,751.00 | 1.51% | 166,330 |
| Aug 21, 2026 | 1,694.00 | 1,936.00 | 1,655.00 | 1,725.00 | 1,725.00 | 3.23% | 576,752 |
| Aug 20, 2026 | 1,643.00 | 1,719.00 | 1,631.00 | 1,671.00 | 1,671.00 | 2.83% | 41,937 |
| Aug 19, 2026 | 1,667.00 | 1,667.00 | 1,584.00 | 1,625.00 | 1,625.00 | -2.87% | 42,560 |
| Aug 18, 2026 | 1,796.00 | 1,796.00 | 1,623.00 | 1,673.00 | 1,673.00 | -3.35% | 129,925 |
| Aug 14, 2026 | 1,721.00 | 1,770.00 | 1,700.00 | 1,731.00 | 1,731.00 | 1.23% | 64,201 |
| Aug 13, 2026 | 1,772.00 | 1,785.00 | 1,699.00 | 1,710.00 | 1,710.00 | -3.88% | 157,514 |
| Aug 12, 2026 | 1,854.00 | 1,888.00 | 1,769.00 | 1,779.00 | 1,779.00 | -3.99% | 93,908 |
| Aug 11, 2026 | 1,775.00 | 1,890.00 | 1,773.00 | 1,853.00 | 1,853.00 | 3.52% | 125,675 |
| Aug 10, 2026 | 1,680.00 | 1,792.00 | 1,680.00 | 1,790.00 | 1,790.00 | 4.43% | 75,871 |
| Aug 7, 2026 | 1,693.00 | 1,740.00 | 1,660.00 | 1,714.00 | 1,714.00 | 0.23% | 38,629 |
| Aug 6, 2026 | 1,690.00 | 1,715.00 | 1,670.00 | 1,710.00 | 1,710.00 | 1.48% | 43,580 |
| Aug 5, 2026 | 1,665.00 | 1,703.00 | 1,655.00 | 1,685.00 | 1,685.00 | 1.94% | 48,521 |
| Aug 4, 2026 | 1,585.00 | 1,653.00 | 1,585.00 | 1,653.00 | 1,653.00 | 3.38% | 60,141 |
| Aug 3, 2026 | 1,582.00 | 1,643.00 | 1,554.00 | 1,599.00 | 1,599.00 | -0.06% | 80,649 |
| Jul 31, 2026 | 1,500.00 | 1,605.00 | 1,500.00 | 1,600.00 | 1,600.00 | 5.68% | 97,353 |
| Jul 30, 2026 | 1,341.00 | 1,567.00 | 1,341.00 | 1,514.00 | 1,514.00 | 3.27% | 113,052 |
| Jul 29, 2026 | 1,621.00 | 1,677.00 | 1,420.00 | 1,466.00 | 1,466.00 | -11.15% | 166,431 |
| Jul 28, 2026 | 1,635.00 | 1,694.00 | 1,624.00 | 1,650.00 | 1,650.00 | -2.65% | 104,868 |
| Jul 27, 2026 | 1,716.00 | 1,757.00 | 1,692.00 | 1,695.00 | 1,695.00 | -1.40% | 68,341 |
| Jul 24, 2026 | 1,697.00 | 1,759.00 | 1,670.00 | 1,719.00 | 1,719.00 | 0.64% | 71,430 |
| Jul 23, 2026 | 1,641.00 | 1,708.00 | 1,631.00 | 1,708.00 | 1,708.00 | 4.91% | 88,443 |
| Jul 22, 2026 | 1,630.00 | 1,694.00 | 1,615.00 | 1,628.00 | 1,628.00 | -0.31% | 76,368 |
| Jul 21, 2026 | 1,570.00 | 1,638.00 | 1,561.00 | 1,633.00 | 1,633.00 | 1.05% | 46,906 |
| Jul 20, 2026 | 1,690.00 | 1,714.00 | 1,605.00 | 1,616.00 | 1,616.00 | -5.72% | 35,554 |
| Jul 16, 2026 | 1,654.00 | 1,746.00 | 1,650.00 | 1,714.00 | 1,714.00 | 0.88% | 81,329 |
| Jul 15, 2026 | 1,595.00 | 1,701.00 | 1,582.00 | 1,699.00 | 1,699.00 | 6.52% | 183,268 |
| Jul 14, 2026 | 1,604.00 | 1,712.00 | 1,570.00 | 1,595.00 | 1,595.00 | -5.00% | 106,688 |
| Jul 13, 2026 | 1,737.00 | 1,799.00 | 1,662.00 | 1,679.00 | 1,679.00 | -2.84% | 90,363 |
| Jul 10, 2026 | 1,707.00 | 1,782.00 | 1,707.00 | 1,728.00 | 1,728.00 | 0.82% | 88,780 |
| Jul 9, 2026 | 1,748.00 | 1,804.00 | 1,630.00 | 1,714.00 | 1,714.00 | -2.39% | 162,233 |
| Jul 8, 2026 | 1,779.00 | 1,840.00 | 1,738.00 | 1,756.00 | 1,756.00 | -2.28% | 100,474 |
| Jul 7, 2026 | 1,820.00 | 1,887.00 | 1,760.00 | 1,797.00 | 1,797.00 | -2.39% | 102,029 |
| Jul 6, 2026 | 1,887.00 | 1,891.00 | 1,802.00 | 1,841.00 | 1,841.00 | -2.70% | 105,042 |
| Jul 3, 2026 | 1,850.00 | 1,899.00 | 1,800.00 | 1,892.00 | 1,892.00 | 3.56% | 84,644 |
| Jul 2, 2026 | 1,879.00 | 1,919.00 | 1,815.00 | 1,827.00 | 1,827.00 | -4.20% | 172,475 |
| Jul 1, 2026 | 1,912.00 | 1,980.00 | 1,879.00 | 1,907.00 | 1,907.00 | - | 131,641 |
| Jun 30, 2026 | 2,010.00 | 2,125.00 | 1,900.00 | 1,907.00 | 1,907.00 | -8.32% | 217,755 |
| Jun 29, 2026 | 1,845.00 | 2,100.00 | 1,845.00 | 2,080.00 | 2,080.00 | 8.50% | 233,602 |
| Jun 26, 2026 | 1,903.00 | 2,010.00 | 1,815.00 | 1,917.00 | 1,917.00 | 0.79% | 285,320 |
| Jun 25, 2026 | 1,978.00 | 2,085.00 | 1,902.00 | 1,902.00 | 1,902.00 | -3.84% | 217,655 |
| Jun 24, 2026 | 2,070.00 | 2,110.00 | 1,911.00 | 1,978.00 | 1,978.00 | -5.58% | 277,061 |
| Jun 23, 2026 | 2,165.00 | 2,245.00 | 2,055.00 | 2,095.00 | 2,095.00 | -4.77% | 230,773 |
| Jun 22, 2026 | 2,150.00 | 2,250.00 | 2,105.00 | 2,200.00 | 2,200.00 | 0.92% | 148,222 |
| Jun 19, 2026 | 2,265.00 | 2,325.00 | 2,100.00 | 2,180.00 | 2,180.00 | -3.75% | 192,267 |
| Jun 18, 2026 | 2,370.00 | 2,415.00 | 2,255.00 | 2,265.00 | 2,265.00 | -4.43% | 113,132 |
| Jun 17, 2026 | 2,355.00 | 2,445.00 | 2,330.00 | 2,370.00 | 2,370.00 | - | 114,577 |
| Jun 16, 2026 | 2,400.00 | 2,480.00 | 2,300.00 | 2,370.00 | 2,370.00 | -1.25% | 145,909 |
| Jun 15, 2026 | 2,500.00 | 2,587.00 | 2,400.00 | 2,400.00 | 2,400.00 | -2.04% | 307,700 |
| Jun 12, 2026 | 2,425.00 | 2,580.00 | 2,420.00 | 2,450.00 | 2,450.00 | 1.03% | 322,550 |