Bluecom Co., Ltd 033560
KRX · South Korea · Electronic Technology
KRW 5,310.00-40.00 (-0.75%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 5,310.00 | -0.75% | KRW 5,300.00 | KRW 5,390.00 | KRW 5,240.00 | 15.80K |
| 2026-10-01 | KRW 5,350.00 | +3.28% | KRW 5,180.00 | KRW 5,390.00 | KRW 5,180.00 | 25.31K |
| 2026-09-30 | KRW 5,180.00 | -0.77% | KRW 5,160.00 | KRW 5,260.00 | KRW 5,040.00 | 10.92K |
| 2026-09-29 | KRW 5,220.00 | +7.96% | KRW 4,830.00 | KRW 5,230.00 | KRW 4,720.00 | 53.91K |
| 2026-09-28 | KRW 4,835.00 | +1.26% | KRW 4,775.00 | KRW 4,950.00 | KRW 4,685.00 | 31.32K |
| 2026-09-23 | KRW 4,775.00 | +0.53% | KRW 4,750.00 | KRW 4,795.00 | KRW 4,660.00 | 14.51K |
| 2026-09-22 | KRW 4,750.00 | +0.11% | KRW 4,745.00 | KRW 4,775.00 | KRW 4,685.00 | 3.15K |
| 2026-09-21 | KRW 4,745.00 | +1.17% | KRW 4,685.00 | KRW 4,750.00 | KRW 4,595.00 | 13.37K |
| 2026-09-18 | KRW 4,690.00 | -1.57% | KRW 4,780.00 | KRW 4,805.00 | KRW 4,640.00 | 13.52K |
| 2026-09-17 | KRW 4,765.00 | +3.81% | KRW 4,590.00 | KRW 4,870.00 | KRW 4,565.00 | 26.58K |
| 2026-09-16 | KRW 4,590.00 | +0.22% | KRW 4,500.00 | KRW 4,770.00 | KRW 4,440.00 | 33.88K |
| 2026-09-15 | KRW 4,580.00 | +1.66% | KRW 4,540.00 | KRW 4,635.00 | KRW 4,465.00 | 24.89K |
| 2026-09-14 | KRW 4,505.00 | -2.70% | KRW 4,630.00 | KRW 4,645.00 | KRW 4,505.00 | 8.46K |
| 2026-09-11 | KRW 4,630.00 | +2.77% | KRW 4,450.00 | KRW 4,680.00 | KRW 4,230.00 | 13.50K |
| 2026-09-10 | KRW 4,505.00 | +0.33% | KRW 4,490.00 | KRW 4,625.00 | KRW 4,430.00 | 6.70K |
| 2026-09-09 | KRW 4,490.00 | +0.11% | KRW 4,650.00 | KRW 4,650.00 | KRW 4,400.00 | 6.14K |
| 2026-09-08 | KRW 4,485.00 | -3.24% | KRW 4,600.00 | KRW 4,645.00 | KRW 4,450.00 | 11.45K |
| 2026-09-07 | KRW 4,635.00 | -1.07% | KRW 4,685.00 | KRW 4,725.00 | KRW 4,555.00 | 21.50K |
| 2026-09-04 | KRW 4,685.00 | -0.11% | KRW 4,690.00 | KRW 4,725.00 | KRW 4,605.00 | 5.18K |
| 2026-09-03 | KRW 4,690.00 | +0.54% | KRW 4,665.00 | KRW 4,710.00 | KRW 4,515.00 | 19.31K |
| 2026-09-02 | KRW 4,665.00 | +0.11% | KRW 4,625.00 | KRW 4,750.00 | KRW 4,570.00 | 12.68K |
| 2026-09-01 | KRW 4,660.00 | -1.38% | KRW 4,690.00 | KRW 4,785.00 | KRW 4,460.00 | 15.03K |
| 2026-08-31 | KRW 4,725.00 | +5.12% | KRW 4,440.00 | KRW 4,730.00 | KRW 4,340.00 | 23.43K |
| 2026-08-28 | KRW 4,495.00 | +0.22% | KRW 4,435.00 | KRW 4,500.00 | KRW 4,350.00 | 5.74K |
| 2026-08-27 | KRW 4,485.00 | +0.79% | KRW 4,445.00 | KRW 4,490.00 | KRW 4,320.00 | 10.32K |
| 2026-08-26 | KRW 4,450.00 | -2.84% | KRW 4,500.00 | KRW 4,575.00 | KRW 4,375.00 | 20.66K |
| 2026-08-25 | KRW 4,580.00 | -0.33% | KRW 4,560.00 | KRW 4,595.00 | KRW 4,485.00 | 7.23K |
| 2026-08-24 | KRW 4,595.00 | +6.86% | KRW 4,400.00 | KRW 4,680.00 | KRW 4,210.00 | 27.11K |
| 2026-08-21 | KRW 4,300.00 | +0.23% | KRW 4,290.00 | KRW 4,380.00 | KRW 4,200.00 | 17.00K |
| 2026-08-20 | KRW 4,290.00 | -3.92% | KRW 4,495.00 | KRW 4,495.00 | KRW 4,170.00 | 40.46K |
| 2026-08-19 | KRW 4,465.00 | 0.00% | KRW 4,435.00 | KRW 4,475.00 | KRW 4,125.00 | 26.16K |
| 2026-08-18 | KRW 4,465.00 | -2.51% | KRW 4,580.00 | KRW 4,585.00 | KRW 4,325.00 | 47.22K |
| 2026-08-14 | KRW 4,580.00 | +3.50% | KRW 4,425.00 | KRW 4,675.00 | KRW 4,210.00 | 50.70K |
| 2026-08-13 | KRW 4,425.00 | -4.32% | KRW 4,625.00 | KRW 4,645.00 | KRW 4,200.00 | 106.10K |
| 2026-08-12 | KRW 4,625.00 | -9.84% | KRW 5,140.00 | KRW 5,140.00 | KRW 4,625.00 | 80.57K |
| 2026-08-11 | KRW 5,130.00 | -1.16% | KRW 5,220.00 | KRW 5,280.00 | KRW 5,050.00 | 40.55K |
| 2026-08-10 | KRW 5,190.00 | -1.14% | KRW 5,240.00 | KRW 5,290.00 | KRW 4,985.00 | 46.07K |
| 2026-08-07 | KRW 5,250.00 | -3.49% | KRW 5,440.00 | KRW 5,490.00 | KRW 5,100.00 | 59.92K |
| 2026-08-06 | KRW 5,440.00 | +3.23% | KRW 5,120.00 | KRW 5,490.00 | KRW 5,120.00 | 55.30K |
| 2026-08-05 | KRW 5,270.00 | +0.76% | KRW 5,100.00 | KRW 5,320.00 | KRW 5,060.00 | 58.77K |
| 2026-08-04 | KRW 5,230.00 | +1.36% | KRW 5,100.00 | KRW 5,330.00 | KRW 5,020.00 | 120.21K |
| 2026-08-03 | KRW 5,160.00 | +11.09% | KRW 4,845.00 | KRW 5,160.00 | KRW 4,645.00 | 132.69K |
| 2026-07-31 | KRW 4,645.00 | -2.11% | KRW 4,785.00 | KRW 4,845.00 | KRW 4,580.00 | 57.60K |
| 2026-07-30 | KRW 4,745.00 | +6.51% | KRW 4,415.00 | KRW 4,745.00 | KRW 4,360.00 | 50.86K |
| 2026-07-29 | KRW 4,455.00 | -3.78% | KRW 4,635.00 | KRW 4,715.00 | KRW 4,250.00 | 95.15K |
| 2026-07-28 | KRW 4,630.00 | -4.54% | KRW 4,850.00 | KRW 4,950.00 | KRW 4,575.00 | 99.50K |
| 2026-07-27 | KRW 4,850.00 | +4.98% | KRW 4,625.00 | KRW 4,895.00 | KRW 4,550.00 | 91.81K |
| 2026-07-24 | KRW 4,620.00 | +8.58% | KRW 4,220.00 | KRW 4,665.00 | KRW 4,220.00 | 95.15K |
| 2026-07-23 | KRW 4,255.00 | -9.28% | KRW 4,690.00 | KRW 4,690.00 | KRW 4,205.00 | 92.77K |
| 2026-07-22 | KRW 4,690.00 | +7.45% | KRW 4,380.00 | KRW 4,785.00 | KRW 4,300.00 | 156.77K |
| 2026-07-21 | KRW 4,365.00 | +1.63% | KRW 4,295.00 | KRW 4,390.00 | KRW 4,125.00 | 73.13K |
| 2026-07-20 | KRW 4,295.00 | +5.27% | KRW 4,020.00 | KRW 4,420.00 | KRW 4,010.00 | 212.75K |
| 2026-07-16 | KRW 4,080.00 | +2.13% | KRW 3,995.00 | KRW 4,090.00 | KRW 3,875.00 | 47.64K |
| 2026-07-15 | KRW 3,995.00 | +6.68% | KRW 3,745.00 | KRW 4,065.00 | KRW 3,710.00 | 62.22K |
| 2026-07-14 | KRW 3,745.00 | +3.17% | KRW 3,600.00 | KRW 3,770.00 | KRW 3,545.00 | 149.66K |
| 2026-07-13 | KRW 3,630.00 | -3.84% | KRW 3,770.00 | KRW 3,770.00 | KRW 3,565.00 | 85.86K |
| 2026-07-10 | KRW 3,775.00 | -1.82% | KRW 3,850.00 | KRW 3,850.00 | KRW 3,740.00 | 24.90K |
| 2026-07-09 | KRW 3,845.00 | +1.05% | KRW 3,805.00 | KRW 3,855.00 | KRW 3,720.00 | 57.51K |
| 2026-07-08 | KRW 3,805.00 | +3.54% | KRW 3,675.00 | KRW 3,840.00 | KRW 3,600.00 | 96.24K |
| 2026-07-07 | KRW 3,675.00 | -1.74% | KRW 3,680.00 | KRW 3,755.00 | KRW 3,640.00 | 25.15K |
| 2026-07-06 | KRW 3,740.00 | +2.47% | KRW 3,605.00 | KRW 3,740.00 | KRW 3,560.00 | 31.40K |
| 2026-07-03 | KRW 3,650.00 | -0.27% | KRW 3,720.00 | KRW 3,720.00 | KRW 3,550.00 | 53.19K |
| 2026-07-02 | KRW 3,660.00 | -4.31% | KRW 3,795.00 | KRW 3,935.00 | KRW 3,660.00 | 47.19K |
| 2026-07-01 | KRW 3,825.00 | -1.16% | KRW 3,940.00 | KRW 4,135.00 | KRW 3,795.00 | 141.64K |
| 2026-06-30 | KRW 3,870.00 | -0.51% | KRW 3,930.00 | KRW 4,075.00 | KRW 3,795.00 | 52.10K |
| 2026-06-29 | KRW 3,890.00 | -1.39% | KRW 3,945.00 | KRW 4,030.00 | KRW 3,870.00 | 55.79K |
| 2026-06-26 | KRW 3,945.00 | +3.14% | KRW 3,805.00 | KRW 3,980.00 | KRW 3,735.00 | 101.92K |
| 2026-06-25 | KRW 3,825.00 | +5.52% | KRW 3,625.00 | KRW 3,825.00 | KRW 3,625.00 | 58.11K |
| 2026-06-24 | KRW 3,625.00 | +2.11% | KRW 3,540.00 | KRW 3,675.00 | KRW 3,525.00 | 31.88K |
| 2026-06-23 | KRW 3,550.00 | -4.70% | KRW 3,725.00 | KRW 3,810.00 | KRW 3,505.00 | 57.37K |
| 2026-06-22 | KRW 3,725.00 | +0.68% | KRW 3,725.00 | KRW 3,800.00 | KRW 3,610.00 | 57.75K |
| 2026-06-19 | KRW 3,700.00 | +3.35% | KRW 3,540.00 | KRW 3,700.00 | KRW 3,510.00 | 68.22K |
| 2026-06-18 | KRW 3,580.00 | -0.28% | KRW 3,505.00 | KRW 3,640.00 | KRW 3,500.00 | 35.08K |
| 2026-06-17 | KRW 3,590.00 | +4.66% | KRW 3,420.00 | KRW 3,590.00 | KRW 3,400.00 | 34.64K |
| 2026-06-16 | KRW 3,430.00 | -1.01% | KRW 3,460.00 | KRW 3,465.00 | KRW 3,360.00 | 37.22K |
| 2026-06-15 | KRW 3,465.00 | -4.02% | KRW 3,610.00 | KRW 3,625.00 | KRW 3,460.00 | 40.35K |
| 2026-06-12 | KRW 3,610.00 | -2.04% | KRW 3,685.00 | KRW 3,720.00 | KRW 3,530.00 | 37.49K |
| 2026-06-11 | KRW 3,685.00 | +4.54% | KRW 3,525.00 | KRW 3,770.00 | KRW 3,495.00 | 137.21K |
| 2026-06-10 | KRW 3,525.00 | -0.56% | KRW 3,510.00 | KRW 3,595.00 | KRW 3,495.00 | 48.49K |
| 2026-06-09 | KRW 3,545.00 | +4.11% | KRW 3,405.00 | KRW 3,545.00 | KRW 3,405.00 | 58.37K |
| 2026-06-08 | KRW 3,405.00 | -5.29% | KRW 3,500.00 | KRW 3,575.00 | KRW 3,395.00 | 45.43K |
| 2026-06-05 | KRW 3,595.00 | +5.43% | KRW 3,395.00 | KRW 3,630.00 | KRW 3,395.00 | 49.97K |
| 2026-06-04 | KRW 3,410.00 | +2.25% | KRW 3,410.00 | KRW 3,450.00 | KRW 3,325.00 | 35.36K |
| 2026-06-02 | KRW 3,335.00 | +0.60% | KRW 3,310.00 | KRW 3,350.00 | KRW 3,205.00 | 42.38K |
| 2026-06-01 | KRW 3,315.00 | -5.29% | KRW 3,500.00 | KRW 3,500.00 | KRW 3,310.00 | 57.06K |
| 2026-05-29 | KRW 3,500.00 | +0.14% | KRW 3,475.00 | KRW 3,595.00 | KRW 3,380.00 | 26.82K |
| 2026-05-28 | KRW 3,495.00 | +3.40% | KRW 3,380.00 | KRW 3,500.00 | KRW 3,325.00 | 24.63K |
| 2026-05-27 | KRW 3,380.00 | -2.87% | KRW 3,480.00 | KRW 3,480.00 | KRW 3,335.00 | 34.17K |
| 2026-05-26 | KRW 3,480.00 | +5.45% | KRW 3,375.00 | KRW 3,480.00 | KRW 3,290.00 | 16.16K |
| 2026-05-22 | KRW 3,300.00 | +1.69% | KRW 3,245.00 | KRW 3,310.00 | KRW 3,195.00 | 25.61K |