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