Bluetop Co.,Ltd. (XKON:191600)
South Korea · Delayed Price · Currency is KRW 6,900.00
-600.00 (-8.00%)
At close: Nov 20, 2025
Bluetop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | -8.00% | 85 |
| Nov 13, 2025 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 8.70% | 100 |
| Nov 10, 2025 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | - | 22 |
| Nov 4, 2025 | 6,250.00 | 6,900.00 | 6,250.00 | 6,900.00 | 6,900.00 | 11.29% | 17 |
| Nov 3, 2025 | 6,980.00 | 6,980.00 | 6,200.00 | 6,200.00 | 6,200.00 | -11.17% | 106 |
| Oct 31, 2025 | 6,980.00 | 6,980.00 | 6,980.00 | 6,980.00 | 6,980.00 | - | 10 |
| Oct 30, 2025 | 6,980.00 | 6,980.00 | 6,980.00 | 6,980.00 | 6,980.00 | - | 10 |
| Oct 29, 2025 | 6,980.00 | 6,980.00 | 6,400.00 | 6,980.00 | 6,980.00 | - | 30 |
| Oct 28, 2025 | 6,990.00 | 6,990.00 | 6,980.00 | 6,980.00 | 6,980.00 | -0.14% | 50 |
| Oct 24, 2025 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | -0.14% | 38 |
| Oct 22, 2025 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | -2.78% | 90 |
| Oct 20, 2025 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 2.86% | 50 |
| Oct 16, 2025 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 1.60% | 1 |
| Oct 13, 2025 | 6,890.00 | 6,890.00 | 6,890.00 | 6,890.00 | 6,890.00 | -0.14% | 1 |
| Oct 2, 2025 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | - | 5 |
| Sep 19, 2025 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 4.55% | 1 |
| Sep 18, 2025 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | - | 200 |
| Sep 17, 2025 | 6,900.00 | 6,900.00 | 6,600.00 | 6,600.00 | 6,600.00 | 2.17% | 105 |
| Sep 5, 2025 | 6,990.00 | 6,990.00 | 6,460.00 | 6,460.00 | 6,460.00 | -15.00% | 1,312 |
| Sep 4, 2025 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 8.57% | 1 |
| Sep 1, 2025 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | -1.41% | 4 |
| Aug 22, 2025 | 7,600.00 | 7,600.00 | 6,220.00 | 7,100.00 | 7,100.00 | 1.72% | 100 |
| Aug 6, 2025 | 6,720.00 | 6,990.00 | 6,700.00 | 6,980.00 | 6,980.00 | -0.29% | 2,012 |
| Aug 5, 2025 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | -12.50% | 177 |
| Aug 4, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 14.29% | 1 |
| Aug 1, 2025 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | -11.95% | 300 |
| Jul 31, 2025 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 13.41% | 1 |
| Jul 29, 2025 | 7,010.00 | 7,010.00 | 7,010.00 | 7,010.00 | 7,010.00 | -2.50% | 1,000 |
| Jul 28, 2025 | 7,160.00 | 7,190.00 | 7,150.00 | 7,190.00 | 7,190.00 | -14.40% | 743 |
| Jul 25, 2025 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 13.82% | 50 |
| Jul 22, 2025 | 7,500.00 | 7,500.00 | 7,380.00 | 7,380.00 | 7,380.00 | -7.63% | 340 |
| Jul 18, 2025 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 10.36% | 1 |
| Jul 17, 2025 | 7,240.00 | 7,240.00 | 7,240.00 | 7,240.00 | 7,240.00 | -0.69% | 14 |
| Jul 16, 2025 | 8,000.00 | 8,000.00 | 7,100.00 | 7,290.00 | 7,290.00 | -8.88% | 833 |
| Jul 15, 2025 | 7,900.00 | 8,000.00 | 7,900.00 | 8,000.00 | 8,000.00 | -9.60% | 29 |
| Jul 11, 2025 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | 10.63% | 1 |
| Jul 8, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 9.59% | 1 |
| Jul 7, 2025 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | -7.36% | 4 |
| Jul 4, 2025 | 7,300.00 | 7,880.00 | 7,000.00 | 7,880.00 | 7,880.00 | 5.07% | 202 |
| Jul 3, 2025 | 7,080.00 | 7,500.00 | 7,080.00 | 7,500.00 | 7,500.00 | - | 90 |
| Jul 2, 2025 | 7,080.00 | 7,500.00 | 7,080.00 | 7,500.00 | 7,500.00 | 5.93% | 76 |
| Jul 1, 2025 | 7,090.00 | 7,090.00 | 7,080.00 | 7,080.00 | 7,080.00 | -0.28% | 151 |
| Jun 27, 2025 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7.09% | 1 |
| Jun 26, 2025 | 7,490.00 | 7,490.00 | 6,460.00 | 6,630.00 | 6,630.00 | -12.76% | 2,758 |
| Jun 25, 2025 | 8,500.00 | 8,500.00 | 6,800.00 | 7,600.00 | 7,600.00 | -5.00% | 1,684 |
| Jun 24, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 9 |
| Jun 23, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | -5.88% | 10 |
| Jun 19, 2025 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 4.94% | 10 |
| Jun 18, 2025 | 8,000.00 | 8,100.00 | 7,350.00 | 8,100.00 | 8,100.00 | -2.41% | 150 |
| Jun 17, 2025 | 8,100.00 | 8,300.00 | 8,050.00 | 8,300.00 | 8,300.00 | -7.57% | 121 |