Bluetop Co.,Ltd. (XKON:191600)
South Korea · Delayed Price · Currency is KRW 14,480
+560 (4.02%)
At close: Jul 31, 2026
Bluetop Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 14,480.00 | 14,480.00 | 14,480.00 | 14,480.00 | 14,480.00 | 4.02% | 1 |
| Jul 29, 2026 | 13,920.00 | 13,920.00 | 13,920.00 | 13,920.00 | 13,920.00 | -0.22% | 1 |
| Jul 28, 2026 | 13,990.00 | 13,990.00 | 11,050.00 | 13,950.00 | 13,950.00 | 3.18% | 36 |
| Jul 24, 2026 | 13,520.00 | 13,520.00 | 13,520.00 | 13,520.00 | 13,520.00 | -0.22% | 1 |
| Jul 23, 2026 | 13,550.00 | 13,550.00 | 13,550.00 | 13,550.00 | 13,550.00 | -0.22% | 1 |
| Jul 22, 2026 | 13,580.00 | 13,580.00 | 13,580.00 | 13,580.00 | 13,580.00 | -0.22% | 1 |
| Jul 21, 2026 | 13,610.00 | 13,610.00 | 13,610.00 | 13,610.00 | 13,610.00 | -0.22% | 1 |
| Jul 20, 2026 | 13,640.00 | 13,640.00 | 13,640.00 | 13,640.00 | 13,640.00 | 14.81% | 1 |
| Jul 16, 2026 | 11,880.00 | 11,880.00 | 11,880.00 | 11,880.00 | 11,880.00 | - | 1 |
| Jul 15, 2026 | 11,000.00 | 11,880.00 | 11,000.00 | 11,880.00 | 11,880.00 | -0.08% | 3 |
| Jul 14, 2026 | 11,890.00 | 11,890.00 | 11,890.00 | 11,890.00 | 11,890.00 | 14.22% | 1 |
| Jul 13, 2026 | 10,410.00 | 10,410.00 | 10,410.00 | 10,410.00 | 10,410.00 | -0.19% | 1 |
| Jul 10, 2026 | 10,440.00 | 10,440.00 | 10,000.00 | 10,430.00 | 10,430.00 | 0.10% | 5 |
| Jul 9, 2026 | 10,420.00 | 10,420.00 | 10,420.00 | 10,420.00 | 10,420.00 | -0.19% | 1 |
| Jul 7, 2026 | 10,440.00 | 10,440.00 | 10,440.00 | 10,440.00 | 10,440.00 | 0.10% | 1 |
| Jul 6, 2026 | 10,430.00 | 10,430.00 | 10,430.00 | 10,430.00 | 10,430.00 | -0.10% | 1 |
| Jul 3, 2026 | 10,440.00 | 10,440.00 | 10,440.00 | 10,440.00 | 10,440.00 | 6.75% | 1 |
| Jun 29, 2026 | 9,780.00 | 9,780.00 | 9,780.00 | 9,780.00 | 9,780.00 | - | 1 |
| Jun 26, 2026 | 9,780.00 | 9,780.00 | 9,780.00 | 9,780.00 | 9,780.00 | -0.31% | 1 |
| Jun 25, 2026 | 9,810.00 | 9,810.00 | 9,810.00 | 9,810.00 | 9,810.00 | 14.87% | 1 |
| Jun 24, 2026 | 8,540.00 | 8,540.00 | 8,540.00 | 8,540.00 | 8,540.00 | 14.63% | 1 |
| Jun 23, 2026 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | 14.79% | 1 |
| Jun 22, 2026 | 8,760.00 | 8,760.00 | 6,490.00 | 6,490.00 | 6,490.00 | -14.94% | 42 |
| Jun 19, 2026 | 7,630.00 | 7,630.00 | 7,630.00 | 7,630.00 | 7,630.00 | -14.94% | 3 |
| Jun 18, 2026 | 8,970.00 | 8,970.00 | 8,970.00 | 8,970.00 | 8,970.00 | -9.30% | 1 |
| Jun 16, 2026 | 8,660.00 | 9,890.00 | 8,660.00 | 9,890.00 | 9,890.00 | 14.20% | 2 |
| Jun 15, 2026 | 8,660.00 | 8,660.00 | 8,660.00 | 8,660.00 | 8,660.00 | 14.85% | 1 |
| Jun 12, 2026 | 9,960.00 | 9,960.00 | 7,540.00 | 7,540.00 | 7,540.00 | -14.90% | 2 |
| Jun 11, 2026 | 8,870.00 | 8,870.00 | 8,850.00 | 8,860.00 | 8,860.00 | 14.77% | 3 |
| Jun 10, 2026 | 10,420.00 | 10,420.00 | 7,720.00 | 7,720.00 | 7,720.00 | -14.98% | 79 |
| Jun 9, 2026 | 9,080.00 | 9,080.00 | 9,080.00 | 9,080.00 | 9,080.00 | -2.37% | 1 |
| Jun 5, 2026 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 14.96% | 1 |
| Jun 4, 2026 | 8,090.00 | 8,090.00 | 8,090.00 | 8,090.00 | 8,090.00 | 14.75% | 1 |
| Jun 2, 2026 | 7,050.00 | 8,960.00 | 7,050.00 | 7,050.00 | 7,050.00 | -14.96% | 233 |
| Jun 1, 2026 | 8,290.00 | 8,290.00 | 8,290.00 | 8,290.00 | 8,290.00 | 14.03% | 1 |
| May 29, 2026 | 7,270.00 | 7,270.00 | 7,270.00 | 7,270.00 | 7,270.00 | 6.91% | 1 |
| May 28, 2026 | 7,100.00 | 7,100.00 | 6,030.00 | 6,800.00 | 6,800.00 | -2.72% | 232 |
| May 27, 2026 | 7,290.00 | 7,290.00 | 6,530.00 | 6,990.00 | 6,990.00 | -8.98% | 334 |
| May 26, 2026 | 10,300.00 | 10,300.00 | 7,680.00 | 7,680.00 | 7,680.00 | -14.95% | 2 |
| May 22, 2026 | 9,030.00 | 9,030.00 | 9,030.00 | 9,030.00 | 9,030.00 | 10.80% | 1 |
| May 21, 2026 | 8,100.00 | 8,150.00 | 8,100.00 | 8,150.00 | 8,150.00 | 10.28% | 2 |
| May 20, 2026 | 7,390.00 | 7,390.00 | 7,390.00 | 7,390.00 | 7,390.00 | -3.27% | 1 |
| May 19, 2026 | 7,640.00 | 7,640.00 | 7,640.00 | 7,640.00 | 7,640.00 | 7.45% | 1 |
| May 18, 2026 | 7,110.00 | 7,110.00 | 7,110.00 | 7,110.00 | 7,110.00 | 14.68% | 1 |
| May 15, 2026 | 7,190.00 | 7,190.00 | 6,200.00 | 6,200.00 | 6,200.00 | -14.95% | 2 |
| May 14, 2026 | 7,290.00 | 7,290.00 | 7,290.00 | 7,290.00 | 7,290.00 | -0.14% | 1 |
| May 13, 2026 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 0.14% | 1 |
| May 12, 2026 | 7,290.00 | 7,290.00 | 6,290.00 | 7,290.00 | 7,290.00 | -1.49% | 12 |
| May 11, 2026 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | -1.46% | 20 |
| May 8, 2026 | 7,500.00 | 7,510.00 | 7,500.00 | 7,510.00 | 7,510.00 | 14.83% | 2 |