Stock listing
KRX:439580 Bluemtec Co. Ltd. (블루엠텍) 주가
Follow Bluemtec Co. Ltd. into a list and get an email when it puts out news.
Share price · KRX:439580
₩1,928.00 KRW +18.00 (+0.9%)
Close on Oct 30, 2026
- Day range
- ₩1,900.00 – ₩2,070.00 KRWOct 30, 2026
- Volume
- 402,110 sharesOct 30, 2026
- Market cap
- ₩64.54B KRWAt the close on Oct 30, 2026 · price × 33.48M shares outstanding
- 52-week range
- ₩1,341.00 – ₩5,480.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩2.22B KRWMedian day 174,410 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:439580 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩1,928.00 | +18.00 | +0.9% | ₩1,960.00 | ₩2,070.00 | ₩1,900.00 | 402,110 | |
| ₩1,910.00 | -135.00 | -6.6% | ₩2,045.00 | ₩2,045.00 | ₩1,900.00 | 246,304 | |
| ₩2,045.00 | -10.00 | -0.5% | ₩2,070.00 | ₩2,110.00 | ₩1,999.00 | 227,112 | |
| ₩2,055.00 | -15.00 | -0.7% | ₩2,085.00 | ₩2,145.00 | ₩2,030.00 | 121,468 | |
| ₩2,070.00 | -60.00 | -2.8% | ₩2,085.00 | ₩2,145.00 | ₩2,000.00 | 112,384 | |
| ₩2,130.00 | -145.00 | -6.4% | ₩2,200.00 | ₩2,225.00 | ₩2,115.00 | 143,259 | |
| ₩2,275.00 | +25.00 | +1.1% | ₩2,250.00 | ₩2,350.00 | ₩2,200.00 | 107,688 | |
| ₩2,250.00 | -40.00 | -1.7% | ₩2,295.00 | ₩2,340.00 | ₩2,180.00 | 189,884 | |
| ₩2,290.00 | -90.00 | -3.8% | ₩2,400.00 | ₩2,400.00 | ₩2,230.00 | 194,902 | |
| ₩2,380.00 | +80.00 | +3.5% | ₩2,235.00 | ₩2,400.00 | ₩2,235.00 | 155,771 | |
| ₩2,300.00 | +150.00 | +7.0% | ₩2,155.00 | ₩2,325.00 | ₩2,100.00 | 257,168 | |
| ₩2,150.00 | -25.00 | -1.1% | ₩2,050.00 | ₩2,190.00 | ₩2,050.00 | 314,617 | |
| ₩2,175.00 | +5.00 | +0.2% | ₩2,200.00 | ₩2,290.00 | ₩2,130.00 | 363,685 | |
| ₩2,170.00 | -195.00 | -8.2% | ₩2,250.00 | ₩2,370.00 | ₩2,110.00 | 852,478 | |
| ₩2,365.00 | -730.00 | -23.6% | ₩2,500.00 | ₩2,775.00 | ₩2,330.00 | 1,833,634 | |
| ₩3,095.00 | +15.00 | +0.5% | ₩3,100.00 | ₩3,230.00 | ₩2,970.00 | 4,197,246 | |
| ₩3,080.00 | +85.00 | +2.8% | ₩3,065.00 | ₩3,460.00 | ₩2,995.00 | 4,074,774 | |
| ₩2,995.00 | +20.00 | +0.7% | ₩2,920.00 | ₩3,010.00 | ₩2,855.00 | 477,500 | |
| ₩2,975.00 | +30.00 | +1.0% | ₩2,920.00 | ₩3,030.00 | ₩2,910.00 | 528,359 | |
| ₩2,945.00 | -55.00 | -1.8% | ₩2,945.00 | ₩2,990.00 | ₩2,830.00 | 794,057 | |
| ₩3,000.00 | +330.00 | +12.4% | ₩2,705.00 | ₩3,280.00 | ₩2,625.00 | 8,594,086 | |
| ₩2,670.00 | -285.00 | -9.6% | ₩2,825.00 | ₩2,910.00 | ₩2,600.00 | 1,081,521 | |
| ₩2,955.00 | +245.00 | +9.0% | ₩2,720.00 | ₩3,375.00 | ₩2,600.00 | 5,511,248 | |
| ₩2,710.00 | -410.00 | -13.1% | ₩3,050.00 | ₩3,050.00 | ₩2,570.00 | 1,839,482 | |
| ₩3,120.00 | +380.00 | +13.9% | ₩2,730.00 | ₩3,485.00 | ₩2,520.00 | 8,973,030 | |
| ₩2,740.00 | -100.00 | -3.5% | ₩2,830.00 | ₩2,870.00 | ₩2,730.00 | 300,097 | |
| ₩2,840.00 | +140.00 | +5.2% | ₩2,715.00 | ₩2,870.00 | ₩2,570.00 | 557,676 | |
| ₩2,700.00 | +100.00 | +3.8% | ₩2,620.00 | ₩2,770.00 | ₩2,560.00 | 842,550 | |
| ₩2,600.00 | +330.00 | +14.5% | ₩2,230.00 | ₩2,655.00 | ₩2,230.00 | 1,030,948 | |
| ₩2,270.00 | +110.00 | +5.1% | ₩2,145.00 | ₩2,280.00 | ₩2,120.00 | 192,107 | |
| ₩2,160.00 | -10.00 | -0.5% | ₩2,170.00 | ₩2,250.00 | ₩2,140.00 | 78,126 | |
| ₩2,170.00 | +5.00 | +0.2% | ₩2,150.00 | ₩2,225.00 | ₩2,130.00 | 139,569 | |
| ₩2,165.00 | -95.00 | -4.2% | ₩2,260.00 | ₩2,270.00 | ₩2,105.00 | 210,183 | |
| ₩2,260.00 | +240.00 | +11.9% | ₩2,065.00 | ₩2,355.00 | ₩1,997.00 | 713,985 | |
| ₩2,020.00 | 0.00 | 0.0% | ₩2,025.00 | ₩2,065.00 | ₩2,000.00 | 97,660 | |
| ₩2,020.00 | -90.00 | -4.3% | ₩2,110.00 | ₩2,165.00 | ₩2,005.00 | 143,127 | |
| ₩2,110.00 | +114.00 | +5.7% | ₩1,996.00 | ₩2,190.00 | ₩1,971.00 | 211,546 | |
| ₩1,996.00 | +20.00 | +1.0% | ₩2,030.00 | ₩2,030.00 | ₩1,959.00 | 102,337 | |
| ₩1,976.00 | +52.00 | +2.7% | ₩1,950.00 | ₩1,992.00 | ₩1,880.00 | 115,863 | |
| ₩1,924.00 | -37.00 | -1.9% | ₩1,961.00 | ₩1,995.00 | ₩1,888.00 | 88,755 | |
| ₩1,961.00 | -17.00 | -0.9% | ₩1,978.00 | ₩2,030.00 | ₩1,898.00 | 182,363 | |
| ₩1,978.00 | +103.00 | +5.5% | ₩1,875.00 | ₩1,978.00 | ₩1,842.00 | 183,068 | |
| ₩1,875.00 | +36.00 | +2.0% | ₩1,789.00 | ₩1,880.00 | ₩1,789.00 | 80,363 | |
| ₩1,839.00 | +61.00 | +3.4% | ₩1,778.00 | ₩1,849.00 | ₩1,748.00 | 73,962 | |
| ₩1,778.00 | +27.00 | +1.5% | ₩1,751.00 | ₩1,784.00 | ₩1,679.00 | 60,699 | |
| ₩1,751.00 | +26.00 | +1.5% | ₩1,759.00 | ₩1,767.00 | ₩1,660.00 | 166,457 | |
| ₩1,725.00 | +54.00 | +3.2% | ₩1,694.00 | ₩1,936.00 | ₩1,655.00 | 577,417 | |
| ₩1,671.00 | +46.00 | +2.8% | ₩1,643.00 | ₩1,719.00 | ₩1,631.00 | 42,228 | |
| ₩1,625.00 | -48.00 | -2.9% | ₩1,667.00 | ₩1,667.00 | ₩1,584.00 | 42,937 | |
| ₩1,673.00 | -58.00 | -3.4% | ₩1,796.00 | ₩1,796.00 | ₩1,623.00 | 131,103 | |
| ₩1,731.00 | +21.00 | +1.2% | ₩1,721.00 | ₩1,770.00 | ₩1,700.00 | 64,546 | |
| ₩1,710.00 | -69.00 | -3.9% | ₩1,772.00 | ₩1,785.00 | ₩1,699.00 | 158,121 | |
| ₩1,779.00 | -74.00 | -4.0% | ₩1,854.00 | ₩1,888.00 | ₩1,769.00 | 94,651 | |
| ₩1,853.00 | +63.00 | +3.5% | ₩1,775.00 | ₩1,890.00 | ₩1,773.00 | 125,675 | |
| ₩1,790.00 | +76.00 | +4.4% | ₩1,680.00 | ₩1,792.00 | ₩1,680.00 | 75,898 | |
| ₩1,714.00 | +4.00 | +0.2% | ₩1,693.00 | ₩1,740.00 | ₩1,660.00 | 39,084 | |
| ₩1,710.00 | +25.00 | +1.5% | ₩1,690.00 | ₩1,715.00 | ₩1,670.00 | 43,580 | |
| ₩1,685.00 | +32.00 | +1.9% | ₩1,665.00 | ₩1,703.00 | ₩1,655.00 | 48,521 | |
| ₩1,653.00 | +54.00 | +3.4% | ₩1,585.00 | ₩1,653.00 | ₩1,585.00 | 60,141 | |
| ₩1,599.00 | -1.00 | -0.1% | ₩1,582.00 | ₩1,643.00 | ₩1,554.00 | 81,150 | |
| ₩1,600.00 | +86.00 | +5.7% | ₩1,500.00 | ₩1,605.00 | ₩1,500.00 | 97,353 | |
| ₩1,514.00 | +48.00 | +3.3% | ₩1,341.00 | ₩1,567.00 | ₩1,341.00 | 113,052 |
- Ticker
- KRX:439580
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
What changed lately
Latest news release · Nov 6, 2025
Bluemtec Q3 Operating Profit 347 Million Won, Swings To Profit From Year Earlier
Latest news
Bluemtec Q3 Operating Profit 347 Million Won, Swings To Profit From Year Earlier
Nov 6, 2025
Closed ₩5,200.00 (+2.4%) on Nov 7, 2025
Bluemtec Co. Ltd. on 6ix
- News releases
- 1 in the last 12 months · 1 in all · newest Nov 6, 2025 · oldest 2025
Log in to ask 6ix AI your own questions about Bluemtec Co. Ltd.