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
2026-04-214,110.004,110.003,955.004,040.004,040.0012,997
2026-04-204,005.004,060.003,965.004,005.004,005.0010,653
2026-04-174,100.004,105.004,020.004,020.004,020.004,426
2026-04-163,955.004,150.003,955.004,095.004,095.0010,378
2026-04-153,980.004,050.003,855.003,955.003,955.006,774
2026-04-143,965.004,025.003,920.003,970.003,970.003,978
2026-04-133,935.004,100.003,800.003,930.003,930.003,658
2026-04-103,950.004,000.003,800.003,960.003,960.003,770
2026-04-093,950.003,965.003,910.003,950.003,950.003,629
2026-04-083,945.004,070.003,915.003,930.003,930.007,599
2026-04-073,855.003,980.003,855.003,875.003,875.003,206
2026-04-064,075.004,195.003,800.003,805.003,805.0027,745
2026-04-034,005.004,100.004,005.004,060.004,060.001,064
2026-04-024,055.004,175.003,980.003,985.003,985.0011,380
2026-04-014,130.004,200.004,060.004,180.003,980.005,758
2026-03-314,110.004,210.004,090.004,100.003,903.831,138
2026-03-304,180.004,195.003,915.004,140.003,941.9112,915
2026-03-274,150.004,210.004,090.004,210.004,008.561,277
2026-03-264,175.004,180.004,100.004,150.003,951.442,323
2026-03-254,150.004,190.004,130.004,180.003,980.001,514
2026-03-244,105.004,210.003,995.004,085.003,889.556,956
2026-03-234,170.004,320.004,060.004,100.003,903.839,261
2026-03-204,190.004,310.004,165.004,170.003,970.483,881
2026-03-194,225.004,225.004,175.004,190.003,989.522,621
2026-03-184,180.004,270.004,170.004,230.004,027.6115,410
2026-03-174,255.004,390.004,145.004,185.003,984.7612,171
2026-03-164,210.004,390.004,210.004,260.004,056.175,694
2026-03-134,390.004,390.004,160.004,250.004,046.6522,948
2026-03-124,400.004,490.004,270.004,395.004,184.719,917
2026-03-114,255.004,500.004,255.004,415.004,203.7622,701
2026-03-104,200.004,360.004,130.004,265.004,060.9315,860
2026-03-094,185.004,190.003,700.004,185.003,984.7617,102
2026-03-064,005.004,160.004,005.004,145.003,946.6715,352
2026-03-053,960.004,130.003,850.004,005.003,813.3717,502
2026-03-044,115.004,200.003,805.003,810.003,627.7025,725
2026-03-034,140.004,550.004,000.004,120.003,922.8756,311
2026-02-274,145.004,210.004,080.004,170.003,970.4823,370
2026-02-264,125.004,240.004,100.004,150.003,951.4417,159
2026-02-254,120.004,210.004,115.004,130.003,932.3916,647
2026-02-244,140.004,210.004,080.004,125.003,927.6317,540
2026-02-234,035.004,170.004,035.004,140.003,941.9122,153
2026-02-204,015.004,180.003,945.004,035.003,841.9417,595
2026-02-193,980.004,210.003,975.004,020.003,827.6635,966
2026-02-133,850.004,100.003,775.003,980.003,789.5734,799
2026-02-123,865.003,880.003,820.003,850.003,665.798,392
2026-02-113,870.003,970.003,765.003,865.003,680.0716,874
2026-02-103,825.003,905.003,760.003,885.003,699.1122,274
2026-02-093,840.003,860.003,790.003,830.003,646.7514,422
2026-02-063,685.003,930.003,675.003,850.003,665.7915,780
2026-02-053,770.003,785.003,710.003,720.003,542.016,022
2026-02-043,730.003,755.003,705.003,750.003,570.576,465
2026-02-033,740.003,755.003,685.003,720.003,542.0118,434
2026-02-023,805.003,805.003,700.003,700.003,522.9713,771
2026-01-303,890.003,935.003,800.003,805.003,622.9413,437
2026-01-293,925.004,010.003,860.003,895.003,708.6416,959
2026-01-283,975.004,005.003,835.003,945.003,756.2426,197
2026-01-273,835.004,400.003,750.003,925.003,737.20193,397
2026-01-263,830.004,010.003,750.003,835.003,651.5114,250
2026-01-233,695.003,950.003,680.003,830.003,646.7523,158
2026-01-223,685.003,705.003,660.003,685.003,508.6817,006
← NewerPage 3 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.