Skip to main content
Bluecom Co., Ltd. (KOSDAQ:033560)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,030.00
-55.00 (-1.78%)
At close: Mar 9, 2026

Bluecom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,060.003,060.002,945.003,030.003,030.00-1.78%38,899
Mar 6, 20263,015.003,160.002,985.003,085.003,085.002.49%25,892
Mar 5, 20262,880.003,045.002,880.003,010.003,010.006.36%49,357
Mar 4, 20263,025.003,040.002,760.002,830.002,830.00-6.91%67,862
Mar 3, 20263,145.003,145.003,035.003,040.003,040.00-1.62%48,816
Feb 27, 20263,120.003,120.003,055.003,090.003,090.000.32%51,193
Feb 26, 20263,140.003,140.003,065.003,080.003,080.00-0.81%30,263
Feb 25, 20263,160.003,160.003,100.003,105.003,105.00-0.48%18,694
Feb 24, 20263,150.003,150.003,060.003,120.003,120.000.16%35,776
Feb 23, 20263,095.003,130.003,055.003,115.003,115.000.65%43,368
Feb 20, 20263,140.003,140.003,060.003,095.003,095.00-0.48%27,907
Feb 19, 20263,190.003,200.003,100.003,110.003,110.00-2.51%63,348
Feb 13, 20263,225.003,225.003,095.003,190.003,190.00-67,991
Feb 12, 20262,970.003,415.002,970.003,190.003,190.008.14%312,368
Feb 11, 20262,965.002,970.002,920.002,950.002,950.00-0.51%9,763
Feb 10, 20262,925.002,965.002,905.002,965.002,965.001.54%8,511
Feb 9, 20262,910.002,965.002,870.002,920.002,920.000.34%10,983
Feb 6, 20262,990.002,990.002,805.002,910.002,910.00-3.16%34,073
Feb 5, 20263,015.003,055.002,980.003,005.003,005.00-0.33%15,946
Feb 4, 20263,020.003,085.002,965.003,015.003,015.00-0.17%31,629
Feb 3, 20263,085.003,150.002,990.003,020.003,020.003.42%70,463
Feb 2, 20262,900.003,030.002,805.002,920.002,920.002.10%53,448
Jan 30, 20262,855.002,905.002,820.002,860.002,860.000.18%23,065
Jan 29, 20262,795.002,865.002,770.002,855.002,855.002.15%41,940
Jan 28, 20262,855.002,855.002,770.002,795.002,795.00-2.10%68,971
Jan 27, 20262,895.002,895.002,810.002,855.002,855.00-1.21%37,226
Jan 26, 20262,915.002,915.002,810.002,890.002,890.00-0.86%19,293
Jan 23, 20262,925.002,930.002,865.002,915.002,915.00-0.34%24,008
Jan 22, 20262,880.002,925.002,835.002,925.002,925.001.56%34,435
Jan 21, 20262,950.002,950.002,855.002,880.002,880.00-2.37%32,123
Jan 20, 20263,045.003,045.002,920.002,950.002,950.000.34%39,845
Jan 19, 20262,935.002,995.002,890.002,940.002,940.000.51%10,164
Jan 16, 20262,955.002,955.002,905.002,925.002,925.00-3,321
Jan 15, 20262,950.002,970.002,925.002,925.002,925.00-2.66%7,038
Jan 14, 20262,930.003,050.002,870.003,005.003,005.003.44%15,329
Jan 13, 20262,855.002,930.002,850.002,905.002,905.001.93%10,274
Jan 12, 20263,005.003,005.002,850.002,850.002,850.00-5.00%4,783
Jan 9, 20263,010.003,060.002,990.003,000.003,000.00-0.33%4,138
Jan 8, 20263,050.003,080.002,990.003,010.003,010.00-1.31%9,031
Jan 7, 20263,090.003,095.003,040.003,050.003,050.00-1.29%12,688
Jan 6, 20263,120.003,120.003,065.003,090.003,090.00-0.96%5,022
Jan 5, 20263,110.003,150.003,100.003,120.003,120.000.32%9,813
Jan 2, 20263,075.003,200.003,075.003,110.003,110.000.32%13,749
Dec 30, 20253,020.003,105.003,000.003,100.003,100.002.65%15,134
Dec 29, 20253,000.003,045.002,970.003,020.003,020.000.67%15,353
Dec 26, 20252,990.003,020.002,985.003,000.003,000.00-0.83%5,644
Dec 24, 20253,020.003,045.003,000.003,025.003,025.000.17%10,765
Dec 23, 20253,005.003,025.002,985.003,020.003,020.00-13,687
Dec 22, 20253,010.003,035.002,985.003,020.003,020.000.33%12,610
Dec 19, 20253,030.003,030.003,010.003,010.003,010.00-0.66%9,373
Dec 18, 20253,030.003,035.002,995.003,030.003,030.00-0.33%11,270
Dec 17, 20252,985.003,040.002,960.003,040.003,040.001.84%9,478
Dec 16, 20252,975.002,990.002,950.002,985.002,985.000.34%15,275
Dec 15, 20252,995.002,995.002,960.002,975.002,975.00-0.67%19,770
Dec 12, 20253,025.003,025.002,985.002,995.002,995.00-0.83%20,037
Dec 11, 20252,935.003,035.002,935.003,020.003,020.002.20%30,028
Dec 10, 20252,885.002,955.002,885.002,955.002,955.002.43%22,150
Dec 9, 20252,890.002,890.002,860.002,885.002,885.00-0.17%17,759
Dec 8, 20252,900.002,925.002,810.002,890.002,890.001.76%29,513
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