Blue Industrial Development Co., Ltd. (KRX:006740)
South Korea · Delayed Price · Currency is KRW 884.00
-2.00 (-0.23%)
At close: Nov 25, 2025
KRX:006740 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 877.00 | 886.00 | 875.00 | 879.00 | 879.00 | -0.57% | 52,648 |
| Nov 25, 2025 | 884.00 | 890.00 | 863.00 | 884.00 | 884.00 | -0.23% | 152,570 |
| Nov 24, 2025 | 884.00 | 891.00 | 879.00 | 886.00 | 886.00 | 0.45% | 50,295 |
| Nov 21, 2025 | 901.00 | 901.00 | 880.00 | 882.00 | 882.00 | -2.11% | 61,434 |
| Nov 20, 2025 | 886.00 | 906.00 | 886.00 | 901.00 | 901.00 | 0.11% | 81,874 |
| Nov 19, 2025 | 907.00 | 912.00 | 885.00 | 900.00 | 900.00 | -0.77% | 47,839 |
| Nov 18, 2025 | 911.00 | 912.00 | 888.00 | 907.00 | 907.00 | - | 67,404 |
| Nov 17, 2025 | 905.00 | 913.00 | 900.00 | 907.00 | 907.00 | -0.66% | 79,956 |
| Nov 14, 2025 | 921.00 | 921.00 | 900.00 | 913.00 | 913.00 | -0.54% | 55,225 |
| Nov 13, 2025 | 910.00 | 921.00 | 910.00 | 918.00 | 918.00 | - | 46,818 |
| Nov 12, 2025 | 912.00 | 922.00 | 904.00 | 918.00 | 918.00 | 0.99% | 59,054 |
| Nov 11, 2025 | 908.00 | 918.00 | 900.00 | 909.00 | 909.00 | 0.11% | 82,869 |
| Nov 10, 2025 | 899.00 | 909.00 | 880.00 | 908.00 | 908.00 | 1.00% | 69,365 |
| Nov 7, 2025 | 905.00 | 908.00 | 884.00 | 899.00 | 899.00 | -0.77% | 57,996 |
| Nov 6, 2025 | 895.00 | 916.00 | 892.00 | 906.00 | 906.00 | 1.57% | 200,451 |
| Nov 5, 2025 | 891.00 | 910.00 | 883.00 | 892.00 | 892.00 | 0.11% | 128,710 |
| Nov 4, 2025 | 892.00 | 914.00 | 891.00 | 891.00 | 891.00 | - | 74,132 |
| Nov 3, 2025 | 923.00 | 929.00 | 891.00 | 891.00 | 891.00 | -3.36% | 180,600 |
| Oct 31, 2025 | 894.00 | 934.00 | 894.00 | 922.00 | 922.00 | 3.13% | 344,518 |
| Oct 30, 2025 | 900.00 | 905.00 | 867.00 | 894.00 | 894.00 | -0.45% | 807,893 |
| Oct 29, 2025 | 940.00 | 947.00 | 889.00 | 898.00 | 898.00 | -4.16% | 957,032 |
| Oct 28, 2025 | 979.00 | 980.00 | 937.00 | 937.00 | 937.00 | -4.09% | 493,801 |
| Oct 27, 2025 | 986.00 | 989.00 | 960.00 | 977.00 | 977.00 | -0.91% | 356,286 |
| Oct 24, 2025 | 987.00 | 990.00 | 981.00 | 986.00 | 986.00 | -0.10% | 56,689 |
| Oct 23, 2025 | 985.00 | 999.00 | 983.00 | 987.00 | 987.00 | 0.20% | 72,148 |
| Oct 22, 2025 | 987.00 | 995.00 | 977.00 | 985.00 | 985.00 | -0.20% | 148,042 |
| Oct 21, 2025 | 985.00 | 992.00 | 985.00 | 987.00 | 987.00 | -0.40% | 96,156 |
| Oct 20, 2025 | 999.00 | 999.00 | 986.00 | 991.00 | 991.00 | -0.40% | 60,817 |
| Oct 17, 2025 | 1,001.00 | 1,001.00 | 980.00 | 995.00 | 995.00 | -0.20% | 127,399 |
| Oct 16, 2025 | 1,000.00 | 1,000.00 | 990.00 | 997.00 | 997.00 | -0.10% | 46,898 |
| Oct 15, 2025 | 996.00 | 1,000.00 | 992.00 | 998.00 | 998.00 | 0.20% | 52,967 |
| Oct 14, 2025 | 997.00 | 1,007.00 | 990.00 | 996.00 | 996.00 | -0.10% | 86,415 |
| Oct 13, 2025 | 985.00 | 1,003.00 | 985.00 | 997.00 | 997.00 | - | 112,694 |
| Oct 10, 2025 | 1,004.00 | 1,008.00 | 949.00 | 997.00 | 997.00 | -0.30% | 179,686 |
| Oct 2, 2025 | 998.00 | 1,011.00 | 996.00 | 1,000.00 | 1,000.00 | - | 88,314 |
| Oct 1, 2025 | 1,000.00 | 1,023.00 | 994.00 | 1,000.00 | 1,000.00 | - | 88,506 |
| Sep 30, 2025 | 1,005.00 | 1,005.00 | 998.00 | 1,000.00 | 1,000.00 | -0.50% | 30,812 |
| Sep 29, 2025 | 998.00 | 1,013.00 | 993.00 | 1,005.00 | 1,005.00 | 0.10% | 120,699 |
| Sep 26, 2025 | 1,016.00 | 1,017.00 | 994.00 | 1,004.00 | 1,004.00 | -1.18% | 146,940 |
| Sep 25, 2025 | 1,018.00 | 1,021.00 | 1,002.00 | 1,016.00 | 1,016.00 | -0.20% | 76,109 |
| Sep 24, 2025 | 1,020.00 | 1,023.00 | 1,010.00 | 1,018.00 | 1,018.00 | -0.20% | 42,133 |
| Sep 23, 2025 | 1,020.00 | 1,020.00 | 995.00 | 1,020.00 | 1,020.00 | - | 220,440 |
| Sep 22, 2025 | 1,035.00 | 1,036.00 | 1,008.00 | 1,020.00 | 1,020.00 | -1.26% | 68,306 |
| Sep 19, 2025 | 1,030.00 | 1,036.00 | 1,016.00 | 1,033.00 | 1,033.00 | - | 70,474 |
| Sep 18, 2025 | 1,033.00 | 1,037.00 | 1,027.00 | 1,033.00 | 1,033.00 | - | 122,902 |
| Sep 17, 2025 | 1,039.00 | 1,050.00 | 1,027.00 | 1,033.00 | 1,033.00 | -1.05% | 75,345 |
| Sep 16, 2025 | 1,043.00 | 1,046.00 | 1,029.00 | 1,044.00 | 1,044.00 | 0.10% | 105,061 |
| Sep 15, 2025 | 1,045.00 | 1,046.00 | 1,035.00 | 1,043.00 | 1,043.00 | -0.19% | 75,095 |
| Sep 12, 2025 | 1,050.00 | 1,050.00 | 1,040.00 | 1,045.00 | 1,045.00 | -0.48% | 135,001 |
| Sep 11, 2025 | 1,055.00 | 1,064.00 | 1,044.00 | 1,050.00 | 1,050.00 | -0.57% | 135,018 |