Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 263920.KQ stock page

Blossom M&C Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-202,920.002,975.002,850.002,950.002,950.002,395
2026-10-192,800.002,895.002,800.002,870.002,870.001,756
2026-10-162,860.002,900.002,850.002,895.002,895.001,672
2026-10-152,905.002,935.002,860.002,860.002,860.003,431
2026-10-143,045.003,045.002,910.002,970.002,970.005,373
2026-10-133,090.003,110.003,045.003,045.003,045.001,400
2026-10-123,140.003,140.003,095.003,110.003,110.00923
2026-10-083,250.003,250.003,100.003,140.003,140.004,854
2026-10-073,250.003,250.003,120.003,200.003,200.004,579
2026-10-063,250.003,250.003,130.003,245.003,245.002,162
2026-10-023,250.003,250.003,080.003,200.003,200.001,523
2026-10-013,150.003,200.003,117.003,195.003,195.001,409
2026-09-303,240.003,240.003,090.003,175.003,175.002,332
2026-09-293,115.003,130.003,100.003,130.003,130.003,601
2026-09-283,150.003,160.003,060.003,130.003,130.004,535
2026-09-233,200.003,200.003,160.003,160.003,160.002,132
2026-09-223,210.003,400.003,060.003,175.003,175.002,369
2026-09-213,250.003,250.003,210.003,210.003,210.00661
2026-09-183,300.003,300.003,220.003,220.003,220.00675
2026-09-173,200.003,380.003,175.003,255.003,255.002,207
2026-09-163,240.003,380.003,160.003,175.003,175.001,098
2026-09-153,070.003,250.003,070.003,240.003,240.00769
2026-09-143,215.003,250.003,040.003,195.003,195.001,162
2026-09-113,240.003,240.003,180.003,215.003,215.002,635
2026-09-103,235.003,250.003,230.003,245.003,245.00982
2026-09-093,205.003,240.003,200.003,230.003,230.00336
2026-09-083,220.003,235.003,200.003,205.003,205.00859
2026-09-073,220.003,225.003,175.003,220.003,220.004,318
2026-09-043,260.003,275.003,195.003,215.003,215.002,518
2026-09-033,340.003,375.003,110.003,255.003,255.004,311
2026-09-023,360.003,445.003,330.003,340.003,340.00897
2026-09-013,415.003,415.003,350.003,355.003,355.003,067
2026-08-313,535.003,535.003,355.003,370.003,370.003,086
2026-08-283,355.003,370.003,285.003,325.003,325.001,815
2026-08-273,365.003,380.003,330.003,335.003,335.00733
2026-08-263,355.003,400.003,335.003,345.003,345.00340
2026-08-253,250.003,440.003,250.003,335.003,335.001,328
2026-08-243,505.003,505.003,300.003,340.003,340.001,753
2026-08-213,340.003,340.003,300.003,335.003,335.00361
2026-08-203,410.003,440.003,245.003,340.003,340.002,576
2026-08-193,255.003,450.003,190.003,360.003,360.00999
2026-08-183,355.003,355.003,260.003,345.003,345.008,165
2026-08-143,375.003,375.003,310.003,335.003,335.001,403
2026-08-133,380.003,380.003,295.003,310.003,310.002,981
2026-08-123,375.003,380.003,315.003,365.003,365.001,377
2026-08-113,425.003,430.003,315.003,370.003,370.003,521
2026-08-103,545.003,545.003,305.003,445.003,445.001,496
2026-08-073,600.003,600.003,475.003,555.003,555.00275
2026-08-063,770.003,770.003,510.003,510.003,510.00480
2026-08-053,435.003,555.003,415.003,555.003,555.002,714
2026-08-043,405.003,435.003,370.003,435.003,435.003,982
2026-08-033,990.003,990.003,350.003,405.003,405.001,381
2026-07-313,455.003,630.003,445.003,525.003,525.003,459
2026-07-303,470.003,685.003,450.003,505.003,505.003,070
2026-07-293,470.004,215.003,470.003,470.003,470.008,688
2026-07-283,945.003,995.003,730.003,730.003,730.002,357
2026-07-274,015.004,070.003,975.003,975.003,975.003,032
2026-07-244,130.004,200.003,980.004,100.004,100.0012,776
2026-07-234,045.004,172.003,960.004,105.004,105.0015,144
2026-07-223,990.004,160.003,990.004,120.004,120.0013,233
Page 1 of 5 · 245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-04-02200.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.