Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%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
2026-01-213,835.003,835.003,695.003,695.003,518.214,643
2026-01-203,785.003,915.003,705.003,825.003,641.999,891
2026-01-193,810.003,810.003,665.003,715.003,537.256,601
2026-01-163,735.003,900.003,705.003,705.003,527.7310,431
2026-01-153,680.003,740.003,670.003,740.003,561.054,943
2026-01-143,715.003,880.003,680.003,690.003,513.4510,432
2026-01-133,700.003,740.003,660.003,740.003,561.0535,089
2026-01-123,745.003,805.003,740.003,775.003,594.383,738
2026-01-093,745.004,085.003,740.003,745.003,565.819,596
2026-01-083,825.003,900.003,750.003,750.003,570.579,753
2026-01-073,870.003,980.003,805.003,825.003,641.995,680
2026-01-064,025.004,025.003,835.003,870.003,684.836,275
2026-01-053,920.004,035.003,920.004,025.003,832.429,056
2026-01-023,825.004,010.003,825.003,950.003,761.005,407
2025-12-303,930.003,930.003,855.003,860.003,675.314,787
2025-12-293,935.003,995.003,900.003,935.003,746.724,439
2025-12-263,995.003,995.003,920.003,950.003,761.002,382
2025-12-243,960.004,000.003,925.003,995.003,803.8510,942
2025-12-234,015.004,035.003,960.003,960.003,770.533,488
2025-12-224,005.004,055.003,940.004,015.003,822.899,845
2025-12-194,100.004,100.003,985.003,985.003,794.336,814
2025-12-184,065.004,170.004,020.004,055.003,860.989,677
2025-12-174,095.004,285.004,055.004,065.003,870.5018,474
2025-12-163,945.004,300.003,945.004,120.003,922.8757,694
2025-12-154,055.004,055.003,910.003,945.003,756.2418,109
2025-12-123,925.004,275.003,910.004,075.003,880.0256,085
2025-12-114,050.004,050.003,900.003,900.003,713.4035,380
2025-12-104,275.004,300.003,925.004,060.003,865.7487,246
2025-12-093,720.004,790.003,625.004,340.004,132.34830,646
2025-12-083,805.003,805.003,690.003,690.003,513.452,270
2025-12-053,760.003,765.003,735.003,740.003,561.053,022
2025-12-043,885.003,885.003,755.003,760.003,580.101,785
2025-12-033,755.003,875.003,745.003,870.003,684.833,675
2025-12-023,750.003,750.003,715.003,745.003,565.812,533
2025-12-013,680.003,745.003,680.003,715.003,537.252,973
2025-11-283,700.003,725.003,650.003,710.003,532.493,873
2025-11-273,660.003,700.003,635.003,700.003,522.977,928
2025-11-263,665.003,670.003,615.003,640.003,465.843,425
2025-11-253,705.003,705.003,645.003,645.003,470.602,345
2025-11-243,755.003,760.003,670.003,695.003,518.214,807
2025-11-213,705.003,780.003,685.003,715.003,537.254,906
2025-11-203,810.003,845.003,695.003,740.003,561.0536,422
2025-11-193,920.003,920.003,700.003,810.003,627.7010,625
2025-11-183,940.004,005.003,920.003,920.003,732.441,722
2025-11-174,010.004,010.003,955.003,970.003,780.052,155
2025-11-144,180.004,180.004,010.004,010.003,818.138,811
2025-11-134,185.004,200.004,055.004,185.003,984.7613,423
2025-11-123,855.004,540.003,835.004,185.003,984.76104,395
2025-11-113,720.003,835.003,710.003,835.003,651.513,622
2025-11-103,710.003,710.003,675.003,710.003,532.496,974
2025-11-073,720.003,730.003,705.003,710.003,532.492,742
2025-11-063,780.003,790.003,700.003,720.003,542.0111,098
2025-11-053,810.003,850.003,730.003,750.003,570.5710,886
2025-11-043,925.003,925.003,805.003,810.003,627.7021,609
2025-11-034,035.004,035.003,905.003,925.003,737.2010,456
2025-10-314,055.004,100.003,990.004,035.003,841.942,428
2025-10-304,045.004,060.004,000.004,055.003,860.986,856
2025-10-294,090.004,100.004,000.004,045.003,851.464,727
2025-10-284,070.004,115.004,070.004,085.003,889.554,386
2025-10-274,075.004,120.004,060.004,070.003,875.262,887
← NewerPage 4 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.