Bluetop Co.,Ltd. (XKON:191600)
South Korea · Delayed Price · Currency is KRW 13,880
-20 (-0.14%)
At close: Aug 21, 2026
Bluetop Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 13,880.00 | 13,880.00 | 13,880.00 | 13,880.00 | 13,880.00 | -0.14% | 1 |
| Aug 20, 2026 | 14,010.00 | 14,010.00 | 11,900.00 | 13,900.00 | 13,900.00 | -0.64% | 7 |
| Aug 19, 2026 | 15,250.00 | 15,250.00 | 13,990.00 | 13,990.00 | 13,990.00 | 0.07% | 2 |
| Aug 18, 2026 | 13,980.00 | 13,980.00 | 13,980.00 | 13,980.00 | 13,980.00 | 0.07% | 1 |
| Aug 14, 2026 | 14,900.00 | 14,900.00 | 11,050.00 | 13,970.00 | 13,970.00 | 7.54% | 33 |
| Aug 13, 2026 | 15,780.00 | 15,780.00 | 12,990.00 | 12,990.00 | 12,990.00 | -14.99% | 6 |
| Aug 12, 2026 | 12,990.00 | 15,300.00 | 12,990.00 | 15,280.00 | 15,280.00 | - | 27 |
| Aug 11, 2026 | 13,090.00 | 15,280.00 | 13,090.00 | 15,280.00 | 15,280.00 | -0.71% | 21 |
| Aug 10, 2026 | 15,390.00 | 15,390.00 | 15,390.00 | 15,390.00 | 15,390.00 | -0.32% | 1 |
| Aug 7, 2026 | 15,440.00 | 15,440.00 | 15,440.00 | 15,440.00 | 15,440.00 | 14.71% | 1 |
| Aug 6, 2026 | 13,460.00 | 13,460.00 | 13,460.00 | 13,460.00 | 13,460.00 | -14.97% | 1 |
| Aug 5, 2026 | 15,830.00 | 15,830.00 | 15,830.00 | 15,830.00 | 15,830.00 | 9.78% | 1 |
| Aug 4, 2026 | 14,420.00 | 14,420.00 | 14,420.00 | 14,420.00 | 14,420.00 | -0.21% | 1 |
| Aug 3, 2026 | 12,310.00 | 14,450.00 | 12,310.00 | 14,450.00 | 14,450.00 | -0.21% | 36 |
| 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 |