BLUEMTEC Co., Ltd. (KOSDAQ:439580)
South Korea · Delayed Price · Currency is KRW 1,633.00
+17.00 (1.05%)
At close: Jul 21, 2026
BLUEMTEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 2,240.00 | 2,480.00 | 2,240.00 | 2,425.00 | 2,425.00 | 4.30% | 270,638 |
| Jun 10, 2026 | 2,170.00 | 2,410.00 | 2,155.00 | 2,325.00 | 2,325.00 | 5.68% | 490,270 |
| Jun 9, 2026 | 2,100.00 | 2,300.00 | 2,100.00 | 2,200.00 | 2,200.00 | 4.76% | 189,691 |
| Jun 8, 2026 | 2,260.00 | 2,260.00 | 2,100.00 | 2,100.00 | 2,100.00 | -10.83% | 328,214 |
| Jun 5, 2026 | 2,300.00 | 2,585.00 | 2,275.00 | 2,355.00 | 2,355.00 | 7.05% | 1,661,106 |
| Jun 4, 2026 | 2,205.00 | 2,285.00 | 2,160.00 | 2,200.00 | 2,200.00 | -1.12% | 121,760 |
| Jun 2, 2026 | 2,200.00 | 2,285.00 | 2,145.00 | 2,225.00 | 2,225.00 | -1.77% | 249,112 |
| Jun 1, 2026 | 2,280.00 | 2,365.00 | 2,150.00 | 2,265.00 | 2,265.00 | -1.95% | 348,915 |
| May 29, 2026 | 2,305.00 | 2,405.00 | 2,205.00 | 2,310.00 | 2,310.00 | -1.91% | 316,349 |
| May 28, 2026 | 2,450.00 | 2,470.00 | 2,290.00 | 2,355.00 | 2,355.00 | -3.09% | 231,028 |
| May 27, 2026 | 2,515.00 | 2,565.00 | 2,400.00 | 2,430.00 | 2,430.00 | -5.81% | 372,517 |
| May 26, 2026 | 2,605.00 | 2,660.00 | 2,530.00 | 2,580.00 | 2,580.00 | 0.78% | 217,597 |
| May 22, 2026 | 2,520.00 | 2,640.00 | 2,510.00 | 2,560.00 | 2,560.00 | 1.99% | 238,896 |
| May 21, 2026 | 2,550.00 | 2,750.00 | 2,475.00 | 2,510.00 | 2,510.00 | -0.99% | 480,754 |
| May 20, 2026 | 2,770.00 | 2,800.00 | 2,530.00 | 2,535.00 | 2,535.00 | -8.48% | 776,526 |
| May 19, 2026 | 2,565.00 | 3,250.00 | 2,565.00 | 2,770.00 | 2,770.00 | 4.33% | 4,297,679 |
| May 18, 2026 | 2,670.00 | 2,695.00 | 2,550.00 | 2,655.00 | 2,655.00 | -2.75% | 151,819 |
| May 15, 2026 | 2,870.00 | 2,920.00 | 2,705.00 | 2,730.00 | 2,730.00 | -4.88% | 284,229 |
| May 14, 2026 | 2,905.00 | 2,935.00 | 2,760.00 | 2,870.00 | 2,870.00 | -1.20% | 340,101 |
| May 13, 2026 | 3,010.00 | 3,010.00 | 2,875.00 | 2,905.00 | 2,905.00 | -0.34% | 147,924 |
| May 12, 2026 | 2,920.00 | 3,005.00 | 2,855.00 | 2,915.00 | 2,915.00 | -2.18% | 283,124 |
| May 11, 2026 | 3,005.00 | 3,055.00 | 2,955.00 | 2,980.00 | 2,980.00 | -2.13% | 282,683 |
| May 8, 2026 | 3,000.00 | 3,085.00 | 2,985.00 | 3,045.00 | 3,045.00 | 1.00% | 224,053 |