Bluetop Co.,Ltd. (XKON:191600)
South Korea · Delayed Price · Currency is KRW 9,030.00
+880.00 (10.80%)
At close: May 22, 2026
Bluetop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 7,390.00 | 7,390.00 | 6,540.00 | 6,540.00 | 6,540.00 | -14.95% | 3 |
| May 6, 2026 | 8,390.00 | 8,390.00 | 7,000.00 | 7,690.00 | 7,690.00 | 4.20% | 18 |
| May 4, 2026 | 7,380.00 | 7,380.00 | 7,380.00 | 7,380.00 | 7,380.00 | -0.67% | 1 |
| Apr 30, 2026 | 7,430.00 | 7,430.00 | 7,430.00 | 7,430.00 | 7,430.00 | -8.27% | 10 |
| Apr 29, 2026 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 12.50% | 1 |
| Apr 28, 2026 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 8.11% | 1 |
| Apr 27, 2026 | 6,670.00 | 6,670.00 | 5,770.00 | 6,660.00 | 6,660.00 | -0.15% | 124 |
| Apr 24, 2026 | 7,350.00 | 7,350.00 | 6,020.00 | 6,670.00 | 6,670.00 | -0.45% | 172 |
| Apr 23, 2026 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | - | 1 |
| Apr 22, 2026 | 7,800.00 | 7,800.00 | 6,690.00 | 6,700.00 | 6,700.00 | -1.47% | 3 |
| Apr 21, 2026 | 8,000.00 | 8,000.00 | 6,800.00 | 6,800.00 | 6,800.00 | -15.00% | 162 |
| Apr 20, 2026 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 14.29% | 1 |
| Apr 17, 2026 | 6,300.00 | 7,100.00 | 6,300.00 | 7,000.00 | 7,000.00 | -5.28% | 319 |
| Apr 16, 2026 | 8,380.00 | 8,380.00 | 6,220.00 | 7,390.00 | 7,390.00 | 1.23% | 202 |
| Apr 15, 2026 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | -2.67% | - |
| Apr 14, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 1 |
| Apr 13, 2026 | 6,530.00 | 7,500.00 | 6,530.00 | 7,500.00 | 7,500.00 | -2.34% | 163 |
| Apr 10, 2026 | 7,680.00 | 7,680.00 | 7,680.00 | 7,680.00 | 7,680.00 | 14.97% | 1 |
| Apr 9, 2026 | 7,500.00 | 7,500.00 | 6,680.00 | 6,680.00 | 6,680.00 | -14.90% | 5 |
| Apr 8, 2026 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | - | 1 |
| Apr 7, 2026 | 8,270.00 | 8,270.00 | 6,220.00 | 7,850.00 | 7,850.00 | 9.03% | 3 |
| Apr 6, 2026 | 6,800.00 | 7,200.00 | 6,800.00 | 7,200.00 | 7,200.00 | 9.92% | 14 |
| Apr 3, 2026 | 7,700.00 | 8,840.00 | 6,550.00 | 6,550.00 | 6,550.00 | -14.94% | 41 |
| Apr 2, 2026 | 8,000.00 | 8,000.00 | 6,500.00 | 7,700.00 | 7,700.00 | 7.54% | 22 |
| Apr 1, 2026 | 7,100.00 | 7,160.00 | 7,100.00 | 7,160.00 | 7,160.00 | 3.02% | 2 |
| Mar 31, 2026 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 7.09% | 1 |
| Mar 27, 2026 | 6,940.00 | 6,940.00 | 5,820.00 | 6,490.00 | 6,490.00 | -5.12% | 728 |
| Mar 26, 2026 | 6,800.00 | 6,840.00 | 5,780.00 | 6,840.00 | 6,840.00 | 0.59% | 3 |
| Mar 25, 2026 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 12.03% | 1 |
| Mar 24, 2026 | 6,600.00 | 6,700.00 | 5,490.00 | 6,070.00 | 6,070.00 | -5.89% | 209 |
| Mar 23, 2026 | 6,450.00 | 6,450.00 | 6,450.00 | 6,450.00 | 6,450.00 | 11.40% | 1 |
| Mar 20, 2026 | 5,310.00 | 6,120.00 | 5,310.00 | 5,790.00 | 5,790.00 | -3.50% | 366 |
| Mar 17, 2026 | 5,620.00 | 6,600.00 | 5,610.00 | 6,000.00 | 6,000.00 | -8.26% | 186 |
| Mar 16, 2026 | 6,000.00 | 6,850.00 | 5,980.00 | 6,540.00 | 6,540.00 | -7.63% | 27 |
| Mar 12, 2026 | 7,080.00 | 7,080.00 | 7,080.00 | 7,080.00 | 7,080.00 | 0.57% | 1 |
| Mar 9, 2026 | 6,200.00 | 7,040.00 | 6,200.00 | 7,040.00 | 7,040.00 | -3.43% | 2 |
| Mar 6, 2026 | 6,510.00 | 7,290.00 | 6,510.00 | 7,290.00 | 7,290.00 | -1.35% | 2 |
| Mar 4, 2026 | 6,500.00 | 7,390.00 | 6,500.00 | 7,390.00 | 7,390.00 | -0.81% | 2 |
| Feb 27, 2026 | 5,810.00 | 7,450.00 | 5,810.00 | 7,450.00 | 7,450.00 | 8.76% | 47 |