BLUEMTEC Co., Ltd. (KOSDAQ:439580)
South Korea · Delayed Price · Currency is KRW 3,095.00
+15.00 (0.49%)
At close: Oct 8, 2026
BLUEMTEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 3,100.00 | 3,230.00 | 2,970.00 | 3,095.00 | 3,095.00 | 0.49% | 4,197,246 |
| Oct 7, 2026 | 3,065.00 | 3,460.00 | 2,995.00 | 3,080.00 | 3,080.00 | 2.84% | 3,920,444 |
| Oct 6, 2026 | 2,920.00 | 3,010.00 | 2,855.00 | 2,995.00 | 2,995.00 | 0.67% | 477,500 |
| Oct 2, 2026 | 2,920.00 | 3,030.00 | 2,910.00 | 2,975.00 | 2,975.00 | 1.02% | 463,489 |
| Oct 1, 2026 | 2,945.00 | 2,990.00 | 2,830.00 | 2,945.00 | 2,945.00 | -1.83% | 724,453 |
| Sep 30, 2026 | 2,705.00 | 3,280.00 | 2,625.00 | 3,000.00 | 3,000.00 | 12.36% | 8,340,081 |
| Sep 29, 2026 | 2,825.00 | 2,910.00 | 2,600.00 | 2,670.00 | 2,670.00 | -9.64% | 1,047,585 |
| Sep 28, 2026 | 2,720.00 | 3,375.00 | 2,600.00 | 2,955.00 | 2,955.00 | 9.04% | 3,780,013 |
| Sep 23, 2026 | 3,050.00 | 3,050.00 | 2,570.00 | 2,710.00 | 2,710.00 | -13.14% | 1,755,897 |
| Sep 22, 2026 | 2,730.00 | 3,485.00 | 2,520.00 | 3,120.00 | 3,120.00 | 13.87% | 7,829,434 |
| Sep 21, 2026 | 2,830.00 | 2,870.00 | 2,730.00 | 2,740.00 | 2,740.00 | -3.52% | 285,237 |
| Sep 18, 2026 | 2,715.00 | 2,870.00 | 2,570.00 | 2,840.00 | 2,840.00 | 5.19% | 511,020 |
| Sep 17, 2026 | 2,620.00 | 2,770.00 | 2,560.00 | 2,700.00 | 2,700.00 | 3.85% | 805,344 |
| Sep 16, 2026 | 2,230.00 | 2,655.00 | 2,230.00 | 2,600.00 | 2,600.00 | 14.54% | 967,711 |
| Sep 15, 2026 | 2,145.00 | 2,280.00 | 2,120.00 | 2,270.00 | 2,270.00 | 5.09% | 127,368 |
| Sep 14, 2026 | 2,170.00 | 2,250.00 | 2,140.00 | 2,160.00 | 2,160.00 | -0.46% | 75,656 |
| Sep 11, 2026 | 2,150.00 | 2,225.00 | 2,130.00 | 2,170.00 | 2,170.00 | 0.23% | 139,523 |
| Sep 10, 2026 | 2,260.00 | 2,270.00 | 2,105.00 | 2,165.00 | 2,165.00 | -4.20% | 210,043 |
| Sep 9, 2026 | 2,065.00 | 2,355.00 | 1,997.00 | 2,260.00 | 2,260.00 | 11.88% | 711,240 |
| Sep 8, 2026 | 2,025.00 | 2,065.00 | 2,000.00 | 2,020.00 | 2,020.00 | - | 97,660 |
| Sep 7, 2026 | 2,110.00 | 2,165.00 | 2,005.00 | 2,020.00 | 2,020.00 | -4.27% | 143,127 |
| Sep 4, 2026 | 1,996.00 | 2,190.00 | 1,971.00 | 2,110.00 | 2,110.00 | 5.71% | 211,472 |
| Sep 3, 2026 | 2,030.00 | 2,030.00 | 1,959.00 | 1,996.00 | 1,996.00 | 1.01% | 102,337 |
| Sep 2, 2026 | 1,950.00 | 1,992.00 | 1,880.00 | 1,976.00 | 1,976.00 | 2.70% | 115,850 |
| Sep 1, 2026 | 1,961.00 | 1,995.00 | 1,888.00 | 1,924.00 | 1,924.00 | -1.89% | 88,755 |
| Aug 31, 2026 | 1,978.00 | 2,030.00 | 1,898.00 | 1,961.00 | 1,961.00 | -0.86% | 182,363 |
| Aug 28, 2026 | 1,875.00 | 1,978.00 | 1,842.00 | 1,978.00 | 1,978.00 | 5.49% | 182,967 |
| Aug 27, 2026 | 1,789.00 | 1,880.00 | 1,789.00 | 1,875.00 | 1,875.00 | 1.96% | 80,230 |
| Aug 26, 2026 | 1,778.00 | 1,849.00 | 1,748.00 | 1,839.00 | 1,839.00 | 3.43% | 72,658 |
| Aug 25, 2026 | 1,751.00 | 1,784.00 | 1,679.00 | 1,778.00 | 1,778.00 | 1.54% | 60,694 |
| 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 |