Skip to main content
logo
BLUEMTEC Co., Ltd. (KOSDAQ:439580)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,320.00
-20.00 (-0.60%)
At close: Apr 30, 2026

BLUEMTEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20263,355.003,385.003,315.003,320.003,320.00-0.60%136,560
Apr 29, 20263,330.003,415.003,305.003,340.003,340.00-0.60%111,369
Apr 28, 20263,415.003,415.003,345.003,360.003,360.00-1.75%129,046
Apr 27, 20263,395.003,445.003,395.003,420.003,420.000.29%159,068
Apr 24, 20263,305.003,420.003,300.003,410.003,410.002.40%174,480
Apr 23, 20263,380.003,380.003,270.003,330.003,330.00-0.60%167,524
Apr 22, 20263,335.003,355.003,290.003,350.003,350.000.15%134,399
Apr 21, 20263,420.003,470.003,285.003,345.003,345.00-2.19%277,113
Apr 20, 20263,490.003,515.003,415.003,420.003,420.00-2.01%131,668
Apr 17, 20263,520.003,520.003,425.003,490.003,490.000.43%118,710
Apr 16, 20263,380.003,505.003,360.003,475.003,475.003.73%243,156
Apr 15, 20263,375.003,380.003,320.003,350.003,350.000.45%179,112
Apr 14, 20263,260.003,355.003,260.003,335.003,335.002.62%128,037
Apr 13, 20263,225.003,285.003,215.003,250.003,250.00-1.37%111,755
Apr 10, 20263,295.003,300.003,215.003,295.003,295.002.01%127,531
Apr 9, 20263,365.003,365.003,200.003,230.003,230.00-3.00%198,063
Apr 8, 20263,300.003,360.003,295.003,330.003,330.003.10%84,692
Apr 7, 20263,300.003,330.003,190.003,230.003,230.00-0.77%103,261
Apr 6, 20263,290.003,315.003,200.003,255.003,255.00-1.21%132,272
Apr 3, 20263,350.003,390.003,285.003,295.003,295.00-0.75%158,565
Apr 2, 20263,505.003,755.003,300.003,320.003,320.00-4.73%463,422
Apr 1, 20263,400.003,540.003,360.003,485.003,485.004.81%193,697
Mar 31, 20263,375.003,405.003,305.003,325.003,325.00-2.21%147,547
Mar 30, 20263,490.003,490.003,380.003,400.003,400.00-3.82%132,746
Mar 27, 20263,460.003,580.003,370.003,535.003,535.002.02%104,418
Mar 26, 20263,560.003,600.003,460.003,465.003,465.00-0.86%141,028
Mar 25, 20263,450.003,555.003,450.003,495.003,495.001.30%141,643
Mar 24, 20263,440.003,510.003,385.003,450.003,450.002.22%178,133
Mar 23, 20263,505.003,555.003,370.003,375.003,375.00-6.25%196,617
Mar 20, 20263,500.003,640.003,500.003,600.003,600.002.86%173,999
Mar 19, 20263,540.003,595.003,480.003,500.003,500.00-2.91%167,141
Mar 18, 20263,660.003,705.003,600.003,605.003,605.00-1.50%145,441
Mar 17, 20263,675.003,720.003,650.003,660.003,660.000.83%77,917
Mar 16, 20263,720.003,765.003,625.003,630.003,630.00-3.07%172,727
Mar 13, 20263,605.003,800.003,540.003,745.003,745.002.32%220,700
Mar 12, 20263,620.003,690.003,580.003,660.003,660.001.10%145,873
Mar 11, 20263,645.003,735.003,525.003,620.003,620.00-0.41%232,439
Mar 10, 20263,530.003,670.003,515.003,635.003,635.005.52%222,439
Mar 9, 20263,505.003,535.003,320.003,445.003,445.00-5.36%253,570
Mar 6, 20263,660.003,750.003,495.003,640.003,640.00-0.95%234,831
Mar 5, 20263,360.003,715.003,360.003,675.003,675.0011.53%432,396
Mar 4, 20263,615.003,680.003,295.003,295.003,295.00-12.25%744,079
Mar 3, 20263,950.004,000.003,700.003,755.003,755.00-6.48%491,894
Feb 27, 20263,990.004,070.003,980.004,015.004,015.00-1.47%464,707
Feb 26, 20264,285.004,300.004,035.004,075.004,075.00-4.34%728,646
Feb 25, 20264,360.004,425.004,250.004,260.004,260.00-2.29%481,012
Feb 24, 20264,385.004,470.004,335.004,360.004,360.00-0.57%359,719
Feb 23, 20264,465.004,555.004,350.004,385.004,385.00-1.57%485,162
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