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
2026-07-213,700.004,010.003,700.003,985.003,985.0012,598
2026-07-203,500.003,910.003,500.003,895.003,895.0019,025
2026-07-164,070.004,080.003,600.003,600.003,600.0016,704
2026-07-154,160.004,160.003,800.003,925.003,925.0025,546
2026-07-144,025.004,050.003,970.004,045.004,045.0031,205
2026-07-134,115.004,150.003,880.004,055.004,055.0019,850
2026-07-104,100.004,200.003,930.004,115.004,115.0027,613
2026-07-093,845.004,000.003,845.003,985.003,985.0019,493
2026-07-083,875.004,000.003,850.003,850.003,850.0020,907
2026-07-073,975.004,020.003,805.003,875.003,875.0014,718
2026-07-064,050.004,060.003,800.003,975.003,975.0021,842
2026-07-033,840.004,040.003,700.004,025.004,025.0032,216
2026-07-023,705.003,840.003,500.003,840.003,840.0020,826
2026-07-013,670.003,795.003,590.003,725.003,725.0019,408
2026-06-303,350.003,645.003,350.003,645.003,645.0026,278
2026-06-293,300.003,495.003,075.003,355.003,355.0020,470
2026-06-263,090.003,350.003,090.003,215.003,215.0026,873
2026-06-253,050.003,290.003,050.003,090.003,090.0017,966
2026-06-242,960.003,150.002,920.003,000.003,000.0021,985
2026-06-232,985.003,020.002,910.002,965.002,965.0019,962
2026-06-223,005.003,105.002,900.002,980.002,980.0014,607
2026-06-193,110.003,190.002,915.003,005.003,005.0015,351
2026-06-183,250.003,250.003,095.003,135.003,135.006,158
2026-06-173,445.003,450.003,155.003,250.003,250.0010,106
2026-06-163,325.003,470.003,290.003,300.003,300.005,532
2026-06-153,200.003,400.003,155.003,330.003,330.0011,462
2026-06-123,195.003,195.003,095.003,175.003,175.009,780
2026-06-112,845.003,120.002,700.003,105.003,105.0032,626
2026-06-102,945.002,965.002,760.002,845.002,845.008,895
2026-06-092,820.003,100.002,720.002,850.002,850.0010,389
2026-06-082,740.002,935.002,685.002,820.002,820.0018,291
2026-06-053,010.003,010.002,865.002,995.002,995.005,342
2026-06-043,010.003,015.002,950.003,015.003,015.007,083
2026-06-023,050.003,050.002,880.003,015.003,015.007,596
2026-06-013,300.003,305.003,010.003,050.003,050.0040,052
2026-05-293,210.003,500.003,075.003,300.003,300.0014,995
2026-05-283,290.003,315.003,210.003,210.003,210.003,571
2026-05-273,360.003,370.003,300.003,315.003,315.005,813
2026-05-263,550.003,550.003,355.003,355.003,355.008,883
2026-05-223,370.003,450.003,365.003,410.003,410.006,651
2026-05-213,475.003,475.003,280.003,365.003,365.0047,614
2026-05-203,540.003,540.003,400.003,475.003,475.006,066
2026-05-193,645.003,650.003,515.003,565.003,565.008,550
2026-05-183,610.003,675.003,510.003,650.003,650.0011,356
2026-05-153,770.003,770.003,605.003,610.003,610.0015,050
2026-05-143,750.003,800.003,650.003,770.003,770.0010,797
2026-05-133,685.003,795.003,675.003,700.003,700.002,396
2026-05-123,760.003,760.003,630.003,720.003,720.008,734
2026-05-113,840.003,840.003,710.003,740.003,740.0020,365
2026-05-083,775.003,830.003,710.003,830.003,830.007,811
2026-05-073,850.003,950.003,765.003,775.003,775.0012,123
2026-05-063,850.003,995.003,850.003,880.003,880.0014,246
2026-05-043,900.003,990.003,825.003,880.003,880.008,755
2026-04-303,915.003,935.003,870.003,895.003,895.0016,685
2026-04-294,000.004,000.003,900.003,910.003,910.008,831
2026-04-283,955.003,995.003,885.003,945.003,945.008,632
2026-04-273,985.004,000.003,900.003,930.003,930.0016,846
2026-04-244,050.004,050.003,980.003,985.003,985.007,773
2026-04-234,110.004,110.003,950.003,985.003,985.007,486
2026-04-224,040.004,100.003,950.003,990.003,990.008,837
← NewerPage 2 of 17 · 966 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.