Skip to main content
logo
BLUEMTEC Co., Ltd. (KOSDAQ:439580)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,510.00
-25.00 (-0.99%)
At close: May 21, 2026

BLUEMTEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 20262,770.002,800.002,530.002,535.002,535.00-8.48%776,526
May 19, 20262,565.003,250.002,565.002,770.002,770.004.33%4,297,679
May 18, 20262,670.002,695.002,550.002,655.002,655.00-2.75%151,819
May 15, 20262,870.002,920.002,705.002,730.002,730.00-4.88%284,229
May 14, 20262,905.002,935.002,760.002,870.002,870.00-1.20%340,101
May 13, 20263,010.003,010.002,875.002,905.002,905.00-0.34%147,924
May 12, 20262,920.003,005.002,855.002,915.002,915.00-2.18%283,124
May 11, 20263,005.003,055.002,955.002,980.002,980.00-2.13%282,683
May 8, 20263,000.003,085.002,985.003,045.003,045.001.00%224,053
May 7, 20263,110.003,110.003,015.003,015.003,015.00-3.05%297,220
May 6, 20263,260.003,285.003,100.003,110.003,110.00-4.60%468,519
May 4, 20263,325.003,390.003,255.003,260.003,260.00-1.81%217,231
Apr 30, 20263,355.003,385.003,315.003,320.003,320.00-0.60%137,328
Apr 29, 20263,330.003,415.003,305.003,340.003,340.00-0.60%112,430
Apr 28, 20263,415.003,415.003,345.003,360.003,360.00-1.75%129,552
Apr 27, 20263,395.003,445.003,395.003,420.003,420.000.29%159,696
Apr 24, 20263,305.003,420.003,300.003,410.003,410.002.40%175,522
Apr 23, 20263,380.003,380.003,270.003,330.003,330.00-0.60%167,774
Apr 22, 20263,335.003,355.003,290.003,350.003,350.000.15%134,893
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%131,836
Apr 17, 20263,520.003,520.003,425.003,490.003,490.000.43%119,539
Apr 16, 20263,380.003,505.003,360.003,475.003,475.003.73%245,454
Apr 15, 20263,375.003,380.003,320.003,350.003,350.000.45%180,302
Apr 14, 20263,260.003,355.003,260.003,335.003,335.002.62%128,933
Apr 13, 20263,225.003,285.003,215.003,250.003,250.00-1.37%112,640
Apr 10, 20263,295.003,300.003,215.003,295.003,295.002.01%128,344
Apr 9, 20263,365.003,365.003,200.003,230.003,230.00-3.00%198,704
Apr 8, 20263,300.003,360.003,295.003,330.003,330.003.10%86,702
Apr 7, 20263,300.003,330.003,190.003,230.003,230.00-0.77%103,405
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%171,166
Apr 2, 20263,505.003,755.003,300.003,320.003,320.00-4.73%465,146
Apr 1, 20263,400.003,540.003,360.003,485.003,485.004.81%194,617
Mar 31, 20263,375.003,405.003,305.003,325.003,325.00-2.21%148,375
Mar 30, 20263,490.003,490.003,380.003,400.003,400.00-3.82%134,106
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%142,106
Mar 25, 20263,450.003,555.003,450.003,495.003,495.001.30%143,881
Mar 24, 20263,440.003,510.003,385.003,450.003,450.002.22%178,968
Mar 23, 20263,505.003,555.003,370.003,375.003,375.00-6.25%198,566
Mar 20, 20263,500.003,640.003,500.003,600.003,600.002.86%175,348
Mar 19, 20263,540.003,595.003,480.003,500.003,500.00-2.91%167,382
Mar 18, 20263,660.003,705.003,600.003,605.003,605.00-1.50%147,893
Mar 17, 20263,675.003,720.003,650.003,660.003,660.000.83%78,371
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%222,970
Mar 12, 20263,620.003,690.003,580.003,660.003,660.001.10%146,428
Mar 11, 20263,645.003,735.003,525.003,620.003,620.00-0.41%234,133
Mar 10, 20263,530.003,670.003,515.003,635.003,635.005.52%222,514