Stock listing
KRX:033560 Bluecom Co., Ltd (블루콤) 주가
Follow Bluecom Co., Ltd into a list and get an email when it puts out news.
Share price · KRX:033560
₩5,230.00 KRW -110.00 (-2.1%)
Close on Oct 30, 2026
- Day range
- ₩5,080.00 – ₩5,390.00 KRWOct 30, 2026
- Volume
- 13,500 sharesOct 30, 2026
- Market cap
- ₩76.28B KRWAt the close on Oct 30, 2026 · price × 14.59M shares outstanding
- 52-week range
- ₩2,685.00 – ₩6,370.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩155.8M KRWMedian day 22,107 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:033560 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩5,230.00 | -110.00 | -2.1% | ₩5,330.00 | ₩5,390.00 | ₩5,080.00 | 13,500 | |
| ₩5,340.00 | -10.00 | -0.2% | ₩5,300.00 | ₩5,420.00 | ₩5,230.00 | 17,067 | |
| ₩5,350.00 | -450.00 | -7.8% | ₩5,800.00 | ₩5,860.00 | ₩5,300.00 | 63,775 | |
| ₩5,800.00 | +130.00 | +2.3% | ₩5,730.00 | ₩5,910.00 | ₩5,570.00 | 16,035 | |
| ₩5,670.00 | -140.00 | -2.4% | ₩5,990.00 | ₩5,990.00 | ₩5,660.00 | 9,126 | |
| ₩5,810.00 | +40.00 | +0.7% | ₩5,760.00 | ₩5,830.00 | ₩5,500.00 | 22,713 | |
| ₩5,770.00 | -210.00 | -3.5% | ₩5,990.00 | ₩6,040.00 | ₩5,720.00 | 6,195 | |
| ₩5,980.00 | -10.00 | -0.2% | ₩5,870.00 | ₩6,160.00 | ₩5,870.00 | 16,313 | |
| ₩5,990.00 | -40.00 | -0.7% | ₩6,040.00 | ₩6,060.00 | ₩5,800.00 | 14,003 | |
| ₩6,030.00 | +190.00 | +3.3% | ₩5,830.00 | ₩6,370.00 | ₩5,680.00 | 39,099 | |
| ₩5,840.00 | +190.00 | +3.4% | ₩5,560.00 | ₩5,840.00 | ₩5,560.00 | 8,068 | |
| ₩5,650.00 | -80.00 | -1.4% | ₩5,620.00 | ₩5,720.00 | ₩5,210.00 | 12,618 | |
| ₩5,730.00 | -230.00 | -3.9% | ₩5,850.00 | ₩6,030.00 | ₩5,720.00 | 42,916 | |
| ₩5,960.00 | +60.00 | +1.0% | ₩5,670.00 | ₩5,960.00 | ₩5,650.00 | 19,401 | |
| ₩5,900.00 | -20.00 | -0.3% | ₩5,900.00 | ₩5,960.00 | ₩5,660.00 | 26,075 | |
| ₩5,920.00 | +260.00 | +4.6% | ₩5,580.00 | ₩6,000.00 | ₩5,550.00 | 53,047 | |
| ₩5,660.00 | 0.00 | 0.0% | ₩5,680.00 | ₩5,720.00 | ₩5,550.00 | 28,540 | |
| ₩5,660.00 | +350.00 | +6.6% | ₩5,300.00 | ₩5,680.00 | ₩5,250.00 | 31,228 | |
| ₩5,310.00 | -40.00 | -0.7% | ₩5,300.00 | ₩5,390.00 | ₩5,240.00 | 15,656 | |
| ₩5,350.00 | +170.00 | +3.3% | ₩5,180.00 | ₩5,390.00 | ₩5,180.00 | 25,308 | |
| ₩5,180.00 | -40.00 | -0.8% | ₩5,160.00 | ₩5,260.00 | ₩5,040.00 | 10,921 | |
| ₩5,220.00 | +385.00 | +8.0% | ₩4,830.00 | ₩5,230.00 | ₩4,720.00 | 53,911 | |
| ₩4,835.00 | +60.00 | +1.3% | ₩4,775.00 | ₩4,950.00 | ₩4,685.00 | 31,322 | |
| ₩4,775.00 | +25.00 | +0.5% | ₩4,750.00 | ₩4,795.00 | ₩4,660.00 | 14,506 | |
| ₩4,750.00 | +5.00 | +0.1% | ₩4,745.00 | ₩4,775.00 | ₩4,685.00 | 3,145 | |
| ₩4,745.00 | +55.00 | +1.2% | ₩4,685.00 | ₩4,750.00 | ₩4,595.00 | 13,370 | |
| ₩4,690.00 | -75.00 | -1.6% | ₩4,780.00 | ₩4,805.00 | ₩4,640.00 | 13,515 | |
| ₩4,765.00 | +175.00 | +3.8% | ₩4,590.00 | ₩4,870.00 | ₩4,565.00 | 26,584 | |
| ₩4,590.00 | +10.00 | +0.2% | ₩4,500.00 | ₩4,770.00 | ₩4,440.00 | 33,878 | |
| ₩4,580.00 | +75.00 | +1.7% | ₩4,540.00 | ₩4,635.00 | ₩4,465.00 | 24,331 | |
| ₩4,505.00 | -125.00 | -2.7% | ₩4,630.00 | ₩4,645.00 | ₩4,505.00 | 8,458 | |
| ₩4,630.00 | +125.00 | +2.8% | ₩4,450.00 | ₩4,680.00 | ₩4,230.00 | 13,502 | |
| ₩4,505.00 | +15.00 | +0.3% | ₩4,490.00 | ₩4,625.00 | ₩4,430.00 | 6,695 | |
| ₩4,490.00 | +5.00 | +0.1% | ₩4,650.00 | ₩4,650.00 | ₩4,400.00 | 6,141 | |
| ₩4,485.00 | -150.00 | -3.2% | ₩4,600.00 | ₩4,645.00 | ₩4,450.00 | 11,449 | |
| ₩4,635.00 | -50.00 | -1.1% | ₩4,685.00 | ₩4,725.00 | ₩4,555.00 | 21,501 | |
| ₩4,685.00 | -5.00 | -0.1% | ₩4,690.00 | ₩4,725.00 | ₩4,605.00 | 5,176 | |
| ₩4,690.00 | +25.00 | +0.5% | ₩4,665.00 | ₩4,710.00 | ₩4,515.00 | 19,311 | |
| ₩4,665.00 | +5.00 | +0.1% | ₩4,625.00 | ₩4,750.00 | ₩4,570.00 | 12,684 | |
| ₩4,660.00 | -65.00 | -1.4% | ₩4,690.00 | ₩4,785.00 | ₩4,460.00 | 15,030 | |
| ₩4,725.00 | +230.00 | +5.1% | ₩4,440.00 | ₩4,730.00 | ₩4,340.00 | 23,428 | |
| ₩4,495.00 | +10.00 | +0.2% | ₩4,435.00 | ₩4,500.00 | ₩4,350.00 | 5,736 | |
| ₩4,485.00 | +35.00 | +0.8% | ₩4,445.00 | ₩4,490.00 | ₩4,320.00 | 10,320 | |
| ₩4,450.00 | -130.00 | -2.8% | ₩4,500.00 | ₩4,575.00 | ₩4,375.00 | 20,656 | |
| ₩4,580.00 | -15.00 | -0.3% | ₩4,560.00 | ₩4,595.00 | ₩4,485.00 | 7,227 | |
| ₩4,595.00 | +295.00 | +6.9% | ₩4,400.00 | ₩4,680.00 | ₩4,210.00 | 27,109 | |
| ₩4,300.00 | +10.00 | +0.2% | ₩4,290.00 | ₩4,380.00 | ₩4,200.00 | 17,002 | |
| ₩4,290.00 | -175.00 | -3.9% | ₩4,495.00 | ₩4,495.00 | ₩4,170.00 | 40,459 | |
| ₩4,465.00 | 0.00 | 0.0% | ₩4,435.00 | ₩4,475.00 | ₩4,125.00 | 26,160 | |
| ₩4,465.00 | -115.00 | -2.5% | ₩4,580.00 | ₩4,585.00 | ₩4,325.00 | 47,222 | |
| ₩4,580.00 | +155.00 | +3.5% | ₩4,425.00 | ₩4,675.00 | ₩4,210.00 | 50,696 | |
| ₩4,425.00 | -200.00 | -4.3% | ₩4,625.00 | ₩4,645.00 | ₩4,200.00 | 106,095 | |
| ₩4,625.00 | -505.00 | -9.8% | ₩5,140.00 | ₩5,140.00 | ₩4,625.00 | 80,569 | |
| ₩5,130.00 | -60.00 | -1.2% | ₩5,220.00 | ₩5,280.00 | ₩5,050.00 | 40,550 | |
| ₩5,190.00 | -60.00 | -1.1% | ₩5,240.00 | ₩5,290.00 | ₩4,985.00 | 46,070 | |
| ₩5,250.00 | -190.00 | -3.5% | ₩5,440.00 | ₩5,490.00 | ₩5,100.00 | 59,921 | |
| ₩5,440.00 | +170.00 | +3.2% | ₩5,120.00 | ₩5,490.00 | ₩5,120.00 | 55,301 | |
| ₩5,270.00 | +40.00 | +0.8% | ₩5,100.00 | ₩5,320.00 | ₩5,060.00 | 58,773 | |
| ₩5,230.00 | +70.00 | +1.4% | ₩5,100.00 | ₩5,330.00 | ₩5,020.00 | 120,212 | |
| ₩5,160.00 | +515.00 | +11.1% | ₩4,845.00 | ₩5,160.00 | ₩4,645.00 | 132,694 | |
| ₩4,645.00 | -100.00 | -2.1% | ₩4,785.00 | ₩4,845.00 | ₩4,580.00 | 57,595 | |
| ₩4,745.00 | +290.00 | +6.5% | ₩4,415.00 | ₩4,745.00 | ₩4,360.00 | 50,856 |
- Ticker
- KRX:033560
- Asset type
- Stock
- Sector
- Technology
- Industry
- Electronics & hardware
- Exchange
- KRX
- Currency
- KRW
Bluecom Co., Ltd on 6ix
- Sector
- Technology
- Industry
- Electronics & hardware
Log in to ask 6ix AI your own questions about Bluecom Co., Ltd.