BLUEMTEC CO. LTD. 439580
KRX · South Korea · Distribution Services
KRW 2,930.00-15.00 (-0.51%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 2,925.00 | -0.68% | KRW 2,920.00 | KRW 2,965.00 | KRW 2,910.00 | 73.20K |
| 2026-10-01 | KRW 2,945.00 | -1.83% | KRW 2,945.00 | KRW 2,990.00 | KRW 2,830.00 | 794.06K |
| 2026-09-30 | KRW 3,000.00 | +12.36% | KRW 2,705.00 | KRW 3,280.00 | KRW 2,625.00 | 8.59M |
| 2026-09-29 | KRW 2,670.00 | -9.64% | KRW 2,825.00 | KRW 2,910.00 | KRW 2,600.00 | 1.08M |
| 2026-09-28 | KRW 2,955.00 | +9.04% | KRW 2,720.00 | KRW 3,375.00 | KRW 2,600.00 | 5.51M |
| 2026-09-23 | KRW 2,710.00 | -13.14% | KRW 3,050.00 | KRW 3,050.00 | KRW 2,570.00 | 1.84M |
| 2026-09-22 | KRW 3,120.00 | +13.87% | KRW 2,730.00 | KRW 3,485.00 | KRW 2,520.00 | 8.97M |
| 2026-09-21 | KRW 2,740.00 | -3.52% | KRW 2,830.00 | KRW 2,870.00 | KRW 2,730.00 | 300.10K |
| 2026-09-18 | KRW 2,840.00 | +5.19% | KRW 2,715.00 | KRW 2,870.00 | KRW 2,570.00 | 557.68K |
| 2026-09-17 | KRW 2,700.00 | +3.85% | KRW 2,620.00 | KRW 2,770.00 | KRW 2,560.00 | 842.55K |
| 2026-09-16 | KRW 2,600.00 | +14.54% | KRW 2,230.00 | KRW 2,655.00 | KRW 2,230.00 | 1.03M |
| 2026-09-15 | KRW 2,270.00 | +5.09% | KRW 2,145.00 | KRW 2,280.00 | KRW 2,120.00 | 192.11K |
| 2026-09-14 | KRW 2,160.00 | -0.46% | KRW 2,170.00 | KRW 2,250.00 | KRW 2,140.00 | 78.13K |
| 2026-09-11 | KRW 2,170.00 | +0.23% | KRW 2,150.00 | KRW 2,225.00 | KRW 2,130.00 | 139.57K |
| 2026-09-10 | KRW 2,165.00 | -4.20% | KRW 2,260.00 | KRW 2,270.00 | KRW 2,105.00 | 210.18K |
| 2026-09-09 | KRW 2,260.00 | +11.88% | KRW 2,065.00 | KRW 2,355.00 | KRW 1,997.00 | 713.99K |
| 2026-09-08 | KRW 2,020.00 | 0.00% | KRW 2,025.00 | KRW 2,065.00 | KRW 2,000.00 | 97.66K |
| 2026-09-07 | KRW 2,020.00 | -4.27% | KRW 2,110.00 | KRW 2,165.00 | KRW 2,005.00 | 143.13K |
| 2026-09-04 | KRW 2,110.00 | +5.71% | KRW 1,996.00 | KRW 2,190.00 | KRW 1,971.00 | 211.55K |
| 2026-09-03 | KRW 1,996.00 | +1.01% | KRW 2,030.00 | KRW 2,030.00 | KRW 1,959.00 | 102.34K |
| 2026-09-02 | KRW 1,976.00 | +2.70% | KRW 1,950.00 | KRW 1,992.00 | KRW 1,880.00 | 115.86K |
| 2026-09-01 | KRW 1,924.00 | -1.89% | KRW 1,961.00 | KRW 1,995.00 | KRW 1,888.00 | 88.76K |
| 2026-08-31 | KRW 1,961.00 | -0.86% | KRW 1,978.00 | KRW 2,030.00 | KRW 1,898.00 | 182.36K |
| 2026-08-28 | KRW 1,978.00 | +5.49% | KRW 1,875.00 | KRW 1,978.00 | KRW 1,842.00 | 183.07K |
| 2026-08-27 | KRW 1,875.00 | +1.96% | KRW 1,789.00 | KRW 1,880.00 | KRW 1,789.00 | 80.36K |
| 2026-08-26 | KRW 1,839.00 | +3.43% | KRW 1,778.00 | KRW 1,849.00 | KRW 1,748.00 | 73.96K |
| 2026-08-25 | KRW 1,778.00 | +1.54% | KRW 1,751.00 | KRW 1,784.00 | KRW 1,679.00 | 60.70K |
| 2026-08-24 | KRW 1,751.00 | +1.51% | KRW 1,759.00 | KRW 1,767.00 | KRW 1,660.00 | 166.46K |
| 2026-08-21 | KRW 1,725.00 | +3.23% | KRW 1,694.00 | KRW 1,936.00 | KRW 1,655.00 | 577.42K |
| 2026-08-20 | KRW 1,671.00 | +2.83% | KRW 1,643.00 | KRW 1,719.00 | KRW 1,631.00 | 42.23K |
| 2026-08-19 | KRW 1,625.00 | -2.87% | KRW 1,667.00 | KRW 1,667.00 | KRW 1,584.00 | 42.94K |
| 2026-08-18 | KRW 1,673.00 | -3.35% | KRW 1,796.00 | KRW 1,796.00 | KRW 1,623.00 | 131.10K |
| 2026-08-14 | KRW 1,731.00 | +1.23% | KRW 1,721.00 | KRW 1,770.00 | KRW 1,700.00 | 64.55K |
| 2026-08-13 | KRW 1,710.00 | -3.88% | KRW 1,772.00 | KRW 1,785.00 | KRW 1,699.00 | 158.12K |
| 2026-08-12 | KRW 1,779.00 | -3.99% | KRW 1,854.00 | KRW 1,888.00 | KRW 1,769.00 | 94.65K |
| 2026-08-11 | KRW 1,853.00 | +3.52% | KRW 1,775.00 | KRW 1,890.00 | KRW 1,773.00 | 125.68K |
| 2026-08-10 | KRW 1,790.00 | +4.43% | KRW 1,680.00 | KRW 1,792.00 | KRW 1,680.00 | 75.90K |
| 2026-08-07 | KRW 1,714.00 | +0.23% | KRW 1,693.00 | KRW 1,740.00 | KRW 1,660.00 | 39.08K |
| 2026-08-06 | KRW 1,710.00 | +1.48% | KRW 1,690.00 | KRW 1,715.00 | KRW 1,670.00 | 43.58K |
| 2026-08-05 | KRW 1,685.00 | +1.94% | KRW 1,665.00 | KRW 1,703.00 | KRW 1,655.00 | 48.52K |
| 2026-08-04 | KRW 1,653.00 | +3.38% | KRW 1,585.00 | KRW 1,653.00 | KRW 1,585.00 | 60.14K |
| 2026-08-03 | KRW 1,599.00 | -0.06% | KRW 1,582.00 | KRW 1,643.00 | KRW 1,554.00 | 81.15K |
| 2026-07-31 | KRW 1,600.00 | +5.68% | KRW 1,500.00 | KRW 1,605.00 | KRW 1,500.00 | 97.35K |
| 2026-07-30 | KRW 1,514.00 | +3.27% | KRW 1,341.00 | KRW 1,567.00 | KRW 1,341.00 | 113.05K |
| 2026-07-29 | KRW 1,466.00 | -11.15% | KRW 1,621.00 | KRW 1,677.00 | KRW 1,420.00 | 171.72K |
| 2026-07-28 | KRW 1,650.00 | -2.65% | KRW 1,635.00 | KRW 1,694.00 | KRW 1,624.00 | 105.32K |
| 2026-07-27 | KRW 1,695.00 | -1.40% | KRW 1,716.00 | KRW 1,757.00 | KRW 1,692.00 | 68.34K |
| 2026-07-24 | KRW 1,719.00 | +0.64% | KRW 1,697.00 | KRW 1,759.00 | KRW 1,670.00 | 72.05K |
| 2026-07-23 | KRW 1,708.00 | +4.91% | KRW 1,641.00 | KRW 1,708.00 | KRW 1,631.00 | 89.58K |
| 2026-07-22 | KRW 1,628.00 | -0.31% | KRW 1,630.00 | KRW 1,694.00 | KRW 1,615.00 | 76.37K |
| 2026-07-21 | KRW 1,633.00 | +1.05% | KRW 1,570.00 | KRW 1,638.00 | KRW 1,561.00 | 49.06K |
| 2026-07-20 | KRW 1,616.00 | -5.72% | KRW 1,690.00 | KRW 1,714.00 | KRW 1,605.00 | 36.84K |
| 2026-07-16 | KRW 1,714.00 | +0.88% | KRW 1,654.00 | KRW 1,746.00 | KRW 1,650.00 | 81.93K |
| 2026-07-15 | KRW 1,699.00 | +6.52% | KRW 1,595.00 | KRW 1,701.00 | KRW 1,582.00 | 183.65K |
| 2026-07-14 | KRW 1,595.00 | -5.00% | KRW 1,604.00 | KRW 1,712.00 | KRW 1,570.00 | 132.27K |
| 2026-07-13 | KRW 1,679.00 | -2.84% | KRW 1,737.00 | KRW 1,799.00 | KRW 1,662.00 | 92.44K |
| 2026-07-10 | KRW 1,728.00 | +0.82% | KRW 1,707.00 | KRW 1,782.00 | KRW 1,707.00 | 88.78K |
| 2026-07-09 | KRW 1,714.00 | -2.39% | KRW 1,748.00 | KRW 1,804.00 | KRW 1,630.00 | 162.74K |
| 2026-07-08 | KRW 1,756.00 | -2.28% | KRW 1,779.00 | KRW 1,840.00 | KRW 1,738.00 | 103.10K |
| 2026-07-07 | KRW 1,797.00 | -2.39% | KRW 1,820.00 | KRW 1,887.00 | KRW 1,760.00 | 102.03K |
| 2026-07-06 | KRW 1,841.00 | -2.70% | KRW 1,887.00 | KRW 1,891.00 | KRW 1,802.00 | 105.04K |
| 2026-07-03 | KRW 1,892.00 | +3.56% | KRW 1,850.00 | KRW 1,899.00 | KRW 1,800.00 | 86.45K |
| 2026-07-02 | KRW 1,827.00 | -4.20% | KRW 1,879.00 | KRW 1,919.00 | KRW 1,815.00 | 173.14K |
| 2026-07-01 | KRW 1,907.00 | 0.00% | KRW 1,912.00 | KRW 1,980.00 | KRW 1,879.00 | 132.11K |
| 2026-06-30 | KRW 1,907.00 | -8.32% | KRW 2,010.00 | KRW 2,125.00 | KRW 1,900.00 | 218.88K |
| 2026-06-29 | KRW 2,080.00 | +8.50% | KRW 1,845.00 | KRW 2,100.00 | KRW 1,845.00 | 233.63K |
| 2026-06-26 | KRW 1,917.00 | +0.79% | KRW 1,903.00 | KRW 2,010.00 | KRW 1,815.00 | 285.32K |
| 2026-06-25 | KRW 1,902.00 | -3.84% | KRW 1,978.00 | KRW 2,085.00 | KRW 1,902.00 | 217.77K |
| 2026-06-24 | KRW 1,978.00 | -5.58% | KRW 2,070.00 | KRW 2,110.00 | KRW 1,911.00 | 277.41K |
| 2026-06-23 | KRW 2,095.00 | -4.77% | KRW 2,165.00 | KRW 2,245.00 | KRW 2,055.00 | 230.77K |
| 2026-06-22 | KRW 2,200.00 | +0.92% | KRW 2,150.00 | KRW 2,250.00 | KRW 2,105.00 | 148.22K |
| 2026-06-19 | KRW 2,180.00 | -3.75% | KRW 2,265.00 | KRW 2,325.00 | KRW 2,100.00 | 194.12K |
| 2026-06-18 | KRW 2,265.00 | -4.43% | KRW 2,370.00 | KRW 2,415.00 | KRW 2,255.00 | 113.74K |
| 2026-06-17 | KRW 2,370.00 | 0.00% | KRW 2,355.00 | KRW 2,445.00 | KRW 2,330.00 | 115.14K |
| 2026-06-16 | KRW 2,370.00 | -1.25% | KRW 2,400.00 | KRW 2,480.00 | KRW 2,300.00 | 145.91K |
| 2026-06-15 | KRW 2,400.00 | -2.04% | KRW 2,500.00 | KRW 2,587.00 | KRW 2,400.00 | 307.70K |
| 2026-06-12 | KRW 2,450.00 | +1.03% | KRW 2,425.00 | KRW 2,580.00 | KRW 2,420.00 | 322.55K |
| 2026-06-11 | KRW 2,425.00 | +4.30% | KRW 2,240.00 | KRW 2,480.00 | KRW 2,240.00 | 275.80K |
| 2026-06-10 | KRW 2,325.00 | +5.68% | KRW 2,170.00 | KRW 2,410.00 | KRW 2,155.00 | 168 |
| 2026-06-09 | KRW 2,200.00 | +4.76% | KRW 2,100.00 | KRW 2,300.00 | KRW 2,100.00 | 192.23K |
| 2026-06-08 | KRW 2,100.00 | -10.83% | KRW 2,260.00 | KRW 2,260.00 | KRW 2,100.00 | 332.83K |
| 2026-06-05 | KRW 2,355.00 | +7.05% | KRW 2,300.00 | KRW 2,585.00 | KRW 2,275.00 | 1.66M |
| 2026-06-04 | KRW 2,200.00 | -1.12% | KRW 2,205.00 | KRW 2,285.00 | KRW 2,160.00 | 126.14K |
| 2026-06-02 | KRW 2,225.00 | -1.77% | KRW 2,200.00 | KRW 2,285.00 | KRW 2,145.00 | 249.11K |
| 2026-06-01 | KRW 2,265.00 | -1.95% | KRW 2,280.00 | KRW 2,365.00 | KRW 2,150.00 | 348.92K |
| 2026-05-29 | KRW 2,310.00 | -1.91% | KRW 2,305.00 | KRW 2,405.00 | KRW 2,205.00 | 316.35K |
| 2026-05-28 | KRW 2,355.00 | -3.09% | KRW 2,450.00 | KRW 2,470.00 | KRW 2,290.00 | 231.81K |
| 2026-05-27 | KRW 2,430.00 | -5.81% | KRW 2,515.00 | KRW 2,565.00 | KRW 2,400.00 | 372.96K |
| 2026-05-26 | KRW 2,580.00 | +0.78% | KRW 2,605.00 | KRW 2,660.00 | KRW 2,530.00 | 218.09K |
| 2026-05-22 | KRW 2,560.00 | +1.99% | KRW 2,520.00 | KRW 2,640.00 | KRW 2,510.00 | 238.90K |