Blossom M&C Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-04 | 1,050.00 | 1,065.00 | 1,044.00 | 1,062.00 | 5,055.93 | 14,100 |
| 2024-07-03 | 1,064.00 | 1,070.00 | 1,041.00 | 1,046.00 | 4,979.76 | 24,595 |
| 2024-07-02 | 1,088.00 | 1,090.00 | 1,064.00 | 1,070.00 | 5,094.02 | 18,244 |
| 2024-07-01 | 1,091.00 | 1,100.00 | 1,081.00 | 1,085.00 | 5,165.43 | 11,211 |
| 2024-06-28 | 1,108.00 | 1,108.00 | 1,085.00 | 1,092.00 | 5,198.76 | 10,626 |
| 2024-06-27 | 1,091.00 | 1,103.00 | 1,088.00 | 1,097.00 | 5,222.56 | 11,724 |
| 2024-06-26 | 1,087.00 | 1,104.00 | 1,087.00 | 1,096.00 | 5,217.80 | 4,749 |
| 2024-06-25 | 1,101.00 | 1,110.00 | 1,093.00 | 1,095.00 | 5,213.04 | 8,654 |
| 2024-06-24 | 1,116.00 | 1,127.00 | 1,103.00 | 1,103.00 | 5,251.12 | 11,731 |
| 2024-06-21 | 1,090.00 | 1,128.00 | 1,088.00 | 1,116.00 | 5,313.01 | 18,273 |
| 2024-06-20 | 1,130.00 | 1,130.00 | 1,088.00 | 1,089.00 | 5,184.47 | 43,696 |
| 2024-06-19 | 1,161.00 | 1,170.00 | 1,110.00 | 1,130.00 | 5,379.67 | 47,848 |
| 2024-06-18 | 1,164.00 | 1,185.00 | 1,154.00 | 1,161.00 | 5,527.25 | 16,565 |
| 2024-06-17 | 1,213.00 | 1,213.00 | 1,159.00 | 1,171.00 | 5,574.86 | 39,317 |
| 2024-06-14 | 1,175.00 | 1,270.00 | 1,171.00 | 1,220.00 | 5,808.13 | 68,106 |
| 2024-06-13 | 1,194.00 | 1,217.00 | 1,178.00 | 1,178.00 | 5,608.18 | 19,766 |
| 2024-06-12 | 1,160.00 | 1,239.00 | 1,143.00 | 1,197.00 | 5,698.64 | 39,401 |
| 2024-06-11 | 1,174.00 | 1,175.00 | 1,154.00 | 1,160.00 | 5,522.49 | 14,494 |
| 2024-06-10 | 1,141.00 | 1,174.00 | 1,141.00 | 1,174.00 | 5,589.14 | 16,331 |
| 2024-06-07 | 1,174.00 | 1,179.00 | 1,150.00 | 1,165.00 | 5,546.29 | 14,205 |
| 2024-06-05 | 1,190.00 | 1,191.00 | 1,152.00 | 1,171.00 | 5,574.86 | 30,723 |
| 2024-06-04 | 1,225.00 | 1,239.00 | 1,142.00 | 1,190.00 | 5,665.31 | 42,250 |
| 2024-06-03 | 1,239.00 | 1,249.00 | 1,211.00 | 1,225.00 | 5,831.94 | 24,325 |
| 2024-05-31 | 1,220.00 | 1,277.00 | 1,219.00 | 1,237.00 | 5,889.07 | 35,722 |
| 2024-05-30 | 1,212.00 | 1,239.00 | 1,210.00 | 1,225.00 | 5,831.94 | 12,609 |
| 2024-05-29 | 1,277.00 | 1,277.00 | 1,210.00 | 1,230.00 | 5,855.74 | 38,604 |
| 2024-05-28 | 1,265.00 | 1,294.00 | 1,257.00 | 1,266.00 | 6,027.13 | 31,117 |
| 2024-05-27 | 1,303.00 | 1,303.00 | 1,251.00 | 1,286.00 | 6,122.34 | 51,687 |
| 2024-05-24 | 1,215.00 | 1,302.00 | 1,201.00 | 1,302.00 | 6,198.52 | 93,511 |
| 2024-05-23 | 1,236.00 | 1,243.00 | 1,206.00 | 1,215.00 | 5,784.33 | 36,118 |
| 2024-05-22 | 1,272.00 | 1,309.00 | 1,226.00 | 1,246.00 | 5,931.91 | 70,841 |
| 2024-05-21 | 1,222.00 | 1,299.00 | 1,221.00 | 1,282.00 | 6,103.30 | 120,928 |
| 2024-05-20 | 1,210.00 | 1,228.00 | 1,199.00 | 1,228.00 | 5,846.22 | 42,217 |
| 2024-05-17 | 1,260.00 | 1,297.00 | 1,190.00 | 1,219.00 | 5,803.37 | 141,174 |
| 2024-05-16 | 1,118.00 | 1,329.00 | 1,118.00 | 1,252.00 | 5,960.48 | 622,331 |
| 2024-05-14 | 1,121.00 | 1,140.00 | 1,101.00 | 1,112.00 | 5,293.97 | 20,164 |
| 2024-05-13 | 1,137.00 | 1,141.00 | 1,100.00 | 1,121.00 | 5,336.82 | 10,012 |
| 2024-05-10 | 1,117.00 | 1,178.00 | 1,111.00 | 1,137.00 | 5,412.99 | 17,450 |
| 2024-05-09 | 1,127.00 | 1,130.00 | 1,111.00 | 1,111.00 | 5,289.21 | 9,428 |
| 2024-05-08 | 1,131.00 | 1,132.00 | 1,092.00 | 1,121.00 | 5,336.82 | 12,009 |
| 2024-05-07 | 1,146.00 | 1,146.00 | 1,120.00 | 1,125.00 | 5,355.86 | 17,995 |
| 2024-05-03 | 1,144.00 | 1,153.00 | 1,128.00 | 1,145.00 | 5,451.08 | 13,431 |
| 2024-05-02 | 1,140.00 | 1,158.00 | 1,130.00 | 1,144.00 | 5,446.32 | 12,190 |
| 2024-04-30 | 1,106.00 | 1,144.00 | 1,096.00 | 1,140.00 | 5,427.27 | 15,756 |
| 2024-04-29 | 1,085.00 | 1,100.00 | 1,083.00 | 1,098.00 | 5,227.32 | 7,347 |
| 2024-04-26 | 1,091.00 | 1,091.00 | 1,071.00 | 1,084.00 | 5,160.67 | 10,019 |
| 2024-04-25 | 1,089.00 | 1,096.00 | 1,074.00 | 1,096.00 | 5,217.80 | 6,908 |
| 2024-04-24 | 1,080.00 | 1,100.00 | 1,076.00 | 1,082.00 | 5,151.15 | 13,288 |
| 2024-04-23 | 1,090.00 | 1,101.00 | 1,080.00 | 1,080.00 | 5,141.63 | 8,661 |
| 2024-04-22 | 1,078.00 | 1,090.00 | 1,061.00 | 1,090.00 | 5,189.23 | 10,030 |
| 2024-04-19 | 1,112.00 | 1,112.00 | 1,067.00 | 1,082.00 | 5,151.15 | 20,901 |
| 2024-04-18 | 1,110.00 | 1,115.00 | 1,094.00 | 1,100.00 | 5,236.84 | 4,552 |
| 2024-04-17 | 1,103.00 | 1,103.00 | 1,084.00 | 1,103.00 | 5,251.12 | 7,186 |
| 2024-04-16 | 1,099.00 | 1,109.00 | 1,070.00 | 1,103.00 | 5,251.12 | 13,520 |
| 2024-04-15 | 1,122.00 | 1,122.00 | 1,043.00 | 1,099.00 | 5,232.08 | 18,347 |
| 2024-04-12 | 1,109.00 | 1,127.00 | 1,091.00 | 1,122.00 | 5,341.58 | 11,690 |
| 2024-04-11 | 1,061.00 | 1,127.00 | 1,060.00 | 1,118.00 | 5,322.54 | 10,593 |
| 2024-04-09 | 1,123.00 | 1,130.00 | 1,106.00 | 1,106.00 | 5,265.41 | 13,004 |
| 2024-04-08 | 1,180.00 | 1,180.00 | 1,128.00 | 1,130.00 | 5,379.67 | 21,909 |
| 2024-04-05 | 1,181.00 | 1,192.00 | 1,162.00 | 1,180.00 | 5,617.70 | 24,112 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-02 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.