Skip to main content
Bluecom Co., Ltd. (KOSDAQ:033560)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,840.00
-15.00 (-0.53%)
At close: Dec 5, 2025

Bluecom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,855.002,910.002,815.002,840.002,840.00-0.53%34,317
Dec 4, 20252,855.002,870.002,810.002,855.002,855.00-17,750
Dec 3, 20252,805.002,865.002,805.002,855.002,855.001.42%20,242
Dec 2, 20252,875.002,880.002,805.002,815.002,815.00-0.71%19,218
Dec 1, 20252,860.002,880.002,790.002,835.002,835.000.18%26,911
Nov 28, 20252,775.002,845.002,765.002,830.002,830.001.98%18,073
Nov 27, 20252,770.002,800.002,745.002,775.002,775.000.54%9,597
Nov 26, 20252,760.002,770.002,700.002,760.002,760.00-24,846
Nov 25, 20252,815.002,820.002,685.002,760.002,760.00-1.95%85,020
Nov 24, 20252,860.002,860.002,785.002,815.002,815.00-1.57%24,801
Nov 21, 20252,825.002,865.002,750.002,860.002,860.001.24%20,534
Nov 20, 20252,870.002,870.002,800.002,825.002,825.000.36%31,929
Nov 19, 20252,830.002,855.002,780.002,815.002,815.00-0.53%23,892
Nov 18, 20252,860.002,870.002,825.002,830.002,830.00-1.39%16,438
Nov 17, 20252,900.002,900.002,815.002,870.002,870.00-0.86%54,971
Nov 14, 20252,895.002,910.002,865.002,895.002,895.00-24,488
Nov 13, 20252,900.002,910.002,860.002,895.002,895.00-31,392
Nov 12, 20252,995.002,995.002,895.002,895.002,895.00-1.70%58,849
Nov 11, 20252,990.003,030.002,910.002,945.002,945.00-1.51%54,831
Nov 10, 20253,050.003,050.002,980.002,990.002,990.00-1.97%34,652
Nov 7, 20253,000.003,050.002,955.003,050.003,050.001.50%106,660
Nov 6, 20253,010.003,020.002,965.003,005.003,005.000.67%26,439
Nov 5, 20252,980.003,005.002,915.002,985.002,985.00-0.33%26,713
Nov 4, 20253,000.003,000.002,945.002,995.002,995.00-0.33%24,434
Nov 3, 20253,070.003,075.002,960.003,005.003,005.00-1.96%28,549
Oct 31, 20252,980.003,140.002,980.003,065.003,065.002.85%36,439
Oct 30, 20253,115.003,115.002,960.002,980.002,980.00-4.49%47,393
Oct 29, 20253,210.003,215.003,090.003,120.003,120.00-2.65%53,642
Oct 28, 20253,205.003,205.003,140.003,205.003,205.00-13,518
Oct 27, 20253,240.003,260.003,200.003,205.003,205.00-1.84%41,022
Oct 24, 20253,265.003,380.003,225.003,265.003,265.000.15%32,126
Oct 23, 20253,305.003,305.003,225.003,260.003,260.00-44,983
Oct 22, 20253,240.003,275.003,160.003,260.003,260.001.88%60,561
Oct 21, 20253,260.003,275.003,170.003,200.003,200.00-1.54%51,683
Oct 20, 20253,315.003,315.003,250.003,250.003,250.00-1.96%43,628
Oct 17, 20253,360.003,360.003,270.003,315.003,315.00-1.34%36,302
Oct 16, 20253,360.003,430.003,360.003,360.003,360.00-0.88%52,318
Oct 15, 20253,355.003,430.003,355.003,390.003,390.000.15%43,764
Oct 14, 20253,365.003,410.003,330.003,385.003,385.000.59%31,589
Oct 13, 20253,330.003,370.003,305.003,365.003,365.00-0.15%31,089
Oct 10, 20253,425.003,425.003,225.003,370.003,370.00-1.61%17,718
Oct 2, 20253,390.003,550.003,380.003,425.003,425.001.03%24,224
Oct 1, 20253,355.003,395.003,330.003,390.003,390.001.04%42,726
Sep 30, 20253,255.003,355.003,255.003,355.003,355.002.29%34,494
Sep 29, 20253,210.003,285.003,200.003,280.003,280.000.92%36,606
Sep 26, 20253,235.003,255.003,150.003,250.003,250.00-0.61%31,598
Sep 25, 20253,230.003,270.003,215.003,270.003,270.001.08%30,630
Sep 24, 20253,195.003,240.003,180.003,235.003,235.000.15%33,060
Sep 23, 20253,235.003,255.003,170.003,230.003,230.00-0.15%24,000
Sep 22, 20253,250.003,265.003,200.003,235.003,235.00-0.46%35,917
Sep 19, 20253,275.003,295.003,235.003,250.003,250.00-0.76%124,252
Sep 18, 20253,290.003,340.003,240.003,275.003,275.00-0.46%65,690
Sep 17, 20253,305.003,335.003,230.003,290.003,290.00-0.90%27,483
Sep 16, 20253,370.003,370.003,300.003,320.003,320.00-26,182
Sep 15, 20253,350.003,400.003,305.003,320.003,320.00-1.78%40,122
Sep 12, 20253,380.003,500.003,340.003,380.003,380.00-0.44%30,187
Sep 11, 20253,400.003,405.003,330.003,395.003,395.00-0.15%47,822
Sep 10, 20253,625.003,625.003,360.003,400.003,400.000.29%38,427
Sep 9, 20253,380.003,400.003,350.003,390.003,390.00-19,673
Sep 8, 20253,365.003,390.003,350.003,390.003,390.00-17,477
Sep 5, 20253,375.003,430.003,365.003,390.003,390.00-0.29%11,683
Sep 4, 20253,355.003,415.003,355.003,400.003,400.001.34%25,310
Sep 3, 20253,315.003,380.003,270.003,355.003,355.00-32,929
Sep 2, 20253,360.003,390.003,310.003,355.003,355.00-0.74%22,351
Sep 1, 20253,400.003,400.003,290.003,380.003,380.00-0.29%31,744
Aug 29, 20253,365.003,430.003,350.003,390.003,390.000.30%19,267
Aug 28, 20253,360.003,425.003,350.003,380.003,380.000.45%11,766
Aug 27, 20253,360.003,420.003,325.003,365.003,365.000.15%20,293
Aug 26, 20253,315.003,410.003,315.003,360.003,360.000.30%24,905
Aug 25, 20253,360.003,390.003,330.003,350.003,350.00-0.30%30,187
Aug 22, 20253,445.003,445.003,360.003,360.003,360.00-1.03%20,793
Aug 21, 20253,300.003,400.003,280.003,395.003,395.002.72%44,602
Aug 20, 20253,220.003,325.003,160.003,305.003,305.001.07%51,739
Aug 19, 20253,230.003,310.003,230.003,270.003,270.000.15%28,957
Aug 18, 20253,310.003,310.003,250.003,265.003,265.00-1.66%30,330
Aug 14, 20253,305.003,325.003,260.003,320.003,320.000.30%26,531
Aug 13, 20253,310.003,360.003,255.003,310.003,310.00-27,264
Aug 12, 20253,250.003,325.003,175.003,310.003,310.003.60%101,837
Aug 11, 20253,065.003,390.003,050.003,195.003,195.004.07%306,499
Aug 8, 20253,045.003,130.003,045.003,070.003,070.000.82%33,745
Aug 7, 20252,970.003,220.002,955.003,045.003,045.002.53%52,229
Aug 6, 20252,970.002,970.002,945.002,970.002,970.00-20,025
Aug 5, 20252,945.002,980.002,945.002,970.002,970.000.85%16,515
Aug 4, 20252,950.003,000.002,920.002,945.002,945.000.34%12,579
Aug 1, 20253,015.003,015.002,935.002,935.002,935.00-2.65%24,014
Jul 31, 20252,985.003,030.002,950.003,015.003,015.001.01%30,296
Jul 30, 20253,010.003,090.002,985.002,985.002,985.00-1.49%22,328
Jul 29, 20252,990.003,100.002,990.003,030.003,030.001.00%65,679
Jul 28, 20252,985.003,070.002,940.003,000.003,000.001.87%47,563
Jul 25, 20252,960.003,050.002,925.002,945.002,945.00-1.17%83,207
Jul 24, 20253,080.003,710.002,980.002,980.002,980.00-3.25%1,549,280
Jul 23, 20253,100.003,100.003,035.003,080.003,080.000.16%14,598
Jul 22, 20253,080.003,090.003,055.003,075.003,075.00-0.16%11,406
Jul 21, 20253,160.003,190.003,070.003,080.003,080.00-3.45%19,601
Jul 18, 20253,140.003,190.002,980.003,190.003,190.000.31%59,191
Jul 17, 20253,090.003,180.003,080.003,180.003,180.002.75%11,512
Jul 16, 20253,065.003,105.003,050.003,095.003,095.00-0.16%13,615
Jul 15, 20253,190.003,190.003,090.003,100.003,100.00-1.74%26,022
Jul 14, 20253,200.003,245.003,140.003,155.003,155.00-1.41%25,311
Jul 11, 20253,250.003,250.003,175.003,200.003,200.00-0.62%29,906