Blossom M&C Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-03 | 1,142.00 | 1,165.00 | 1,122.00 | 1,162.00 | 5,532.01 | 34,235 |
| 2024-04-02 | 1,142.00 | 1,146.00 | 1,122.00 | 1,143.00 | 5,441.56 | 27,490 |
| 2024-04-01 | 1,099.00 | 1,149.00 | 1,095.00 | 1,142.00 | 5,436.79 | 58,565 |
| 2024-03-29 | 1,074.00 | 1,089.00 | 1,066.00 | 1,089.00 | 5,184.47 | 10,171 |
| 2024-03-28 | 1,096.00 | 1,096.00 | 1,051.00 | 1,074.00 | 5,113.06 | 13,957 |
| 2024-03-27 | 1,088.00 | 1,115.00 | 1,088.00 | 1,096.00 | 5,217.80 | 12,077 |
| 2024-03-26 | 1,088.00 | 1,090.00 | 1,067.00 | 1,087.00 | 5,174.95 | 15,472 |
| 2024-03-25 | 1,060.00 | 1,133.00 | 1,056.00 | 1,078.00 | 5,132.11 | 43,900 |
| 2024-03-22 | 1,057.00 | 1,074.00 | 1,052.00 | 1,054.00 | 5,017.85 | 19,565 |
| 2024-03-21 | 1,055.00 | 1,070.00 | 1,050.00 | 1,058.00 | 5,036.89 | 28,091 |
| 2024-03-20 | 1,044.00 | 1,055.00 | 1,044.00 | 1,047.00 | 4,984.52 | 7,016 |
| 2024-03-19 | 1,055.00 | 1,055.00 | 1,039.00 | 1,044.00 | 4,970.24 | 9,641 |
| 2024-03-18 | 1,049.00 | 1,055.00 | 1,045.00 | 1,049.00 | 4,994.04 | 4,078 |
| 2024-03-15 | 1,042.00 | 1,050.00 | 1,035.00 | 1,049.00 | 4,994.04 | 4,762 |
| 2024-03-14 | 1,049.00 | 1,049.00 | 1,038.00 | 1,042.00 | 4,960.72 | 6,403 |
| 2024-03-13 | 1,050.00 | 1,055.00 | 1,032.00 | 1,040.00 | 4,951.20 | 22,226 |
| 2024-03-12 | 1,058.00 | 1,058.00 | 1,048.00 | 1,048.00 | 4,989.28 | 22,239 |
| 2024-03-11 | 1,060.00 | 1,060.00 | 1,053.00 | 1,058.00 | 5,036.89 | 9,754 |
| 2024-03-08 | 1,051.00 | 1,055.00 | 1,050.00 | 1,053.00 | 5,013.09 | 11,291 |
| 2024-03-07 | 1,056.00 | 1,065.00 | 1,050.00 | 1,050.00 | 4,998.80 | 20,411 |
| 2024-03-06 | 1,056.00 | 1,070.00 | 1,056.00 | 1,064.00 | 5,065.45 | 13,572 |
| 2024-03-05 | 1,093.00 | 1,093.00 | 1,066.00 | 1,068.00 | 5,084.50 | 21,389 |
| 2024-03-04 | 1,084.00 | 1,098.00 | 1,079.00 | 1,083.00 | 5,155.91 | 22,312 |
| 2024-02-29 | 1,097.00 | 1,105.00 | 1,083.00 | 1,093.00 | 5,203.52 | 9,189 |
| 2024-02-28 | 1,084.00 | 1,099.00 | 1,082.00 | 1,097.00 | 5,222.56 | 12,056 |
| 2024-02-27 | 1,110.00 | 1,112.00 | 1,083.00 | 1,092.00 | 5,198.76 | 11,174 |
| 2024-02-26 | 1,111.00 | 1,113.00 | 1,095.00 | 1,102.00 | 5,246.36 | 8,694 |
| 2024-02-23 | 1,118.00 | 1,119.00 | 1,105.00 | 1,115.00 | 5,308.25 | 10,104 |
| 2024-02-22 | 1,127.00 | 1,131.00 | 1,109.00 | 1,114.00 | 5,303.49 | 17,504 |
| 2024-02-21 | 1,141.00 | 1,146.00 | 1,121.00 | 1,127.00 | 5,365.38 | 18,693 |
| 2024-02-20 | 1,148.00 | 1,155.00 | 1,136.00 | 1,146.00 | 5,455.84 | 6,214 |
| 2024-02-19 | 1,146.00 | 1,155.00 | 1,135.00 | 1,151.00 | 5,479.64 | 12,127 |
| 2024-02-16 | 1,159.00 | 1,164.00 | 1,134.00 | 1,147.00 | 5,460.60 | 15,650 |
| 2024-02-15 | 1,132.00 | 1,170.00 | 1,127.00 | 1,159.00 | 5,517.73 | 20,192 |
| 2024-02-14 | 1,116.00 | 1,141.00 | 1,112.00 | 1,132.00 | 5,389.19 | 8,378 |
| 2024-02-13 | 1,124.00 | 1,130.00 | 1,116.00 | 1,126.00 | 5,360.62 | 8,193 |
| 2024-02-08 | 1,119.00 | 1,140.00 | 1,115.00 | 1,124.00 | 5,351.10 | 7,314 |
| 2024-02-07 | 1,097.00 | 1,142.00 | 1,094.00 | 1,130.00 | 5,379.67 | 16,261 |
| 2024-02-06 | 1,088.00 | 1,106.00 | 1,086.00 | 1,106.00 | 5,265.41 | 6,527 |
| 2024-02-05 | 1,112.00 | 1,114.00 | 1,083.00 | 1,095.00 | 5,213.04 | 6,096 |
| 2024-02-02 | 1,092.00 | 1,114.00 | 1,089.00 | 1,112.00 | 5,293.97 | 10,276 |
| 2024-02-01 | 1,052.00 | 1,097.00 | 1,052.00 | 1,092.00 | 5,198.76 | 14,569 |
| 2024-01-31 | 1,081.00 | 1,088.00 | 1,066.00 | 1,075.00 | 5,117.82 | 13,327 |
| 2024-01-30 | 1,085.00 | 1,094.00 | 1,080.00 | 1,088.00 | 5,179.71 | 11,222 |
| 2024-01-29 | 1,106.00 | 1,107.00 | 1,088.00 | 1,088.00 | 5,179.71 | 41,887 |
| 2024-01-26 | 1,116.00 | 1,116.00 | 1,073.00 | 1,097.00 | 5,222.56 | 13,802 |
| 2024-01-25 | 1,130.00 | 1,130.00 | 1,096.00 | 1,118.00 | 5,322.54 | 29,021 |
| 2024-01-24 | 1,118.00 | 1,127.00 | 1,111.00 | 1,120.00 | 5,332.06 | 15,810 |
| 2024-01-23 | 1,119.00 | 1,129.00 | 1,110.00 | 1,118.00 | 5,322.54 | 16,492 |
| 2024-01-22 | 1,129.00 | 1,137.00 | 1,121.00 | 1,127.00 | 5,365.38 | 13,577 |
| 2024-01-19 | 1,141.00 | 1,141.00 | 1,116.00 | 1,129.00 | 5,374.90 | 21,089 |
| 2024-01-18 | 1,122.00 | 1,148.00 | 1,121.00 | 1,131.00 | 5,384.43 | 8,372 |
| 2024-01-17 | 1,134.00 | 1,147.00 | 1,121.00 | 1,131.00 | 5,384.43 | 29,587 |
| 2024-01-16 | 1,152.00 | 1,156.00 | 1,135.00 | 1,144.00 | 5,446.32 | 13,698 |
| 2024-01-15 | 1,163.00 | 1,163.00 | 1,140.00 | 1,152.00 | 5,484.40 | 8,809 |
| 2024-01-12 | 1,185.00 | 1,185.00 | 1,156.00 | 1,175.00 | 5,593.90 | 8,707 |
| 2024-01-11 | 1,171.00 | 1,185.00 | 1,166.00 | 1,177.00 | 5,603.42 | 16,858 |
| 2024-01-10 | 1,163.00 | 1,166.00 | 1,146.00 | 1,166.00 | 5,551.05 | 15,673 |
| 2024-01-09 | 1,150.00 | 1,166.00 | 1,134.00 | 1,158.00 | 5,512.97 | 22,503 |
| 2024-01-08 | 1,149.00 | 1,153.00 | 1,113.00 | 1,140.00 | 5,427.27 | 23,726 |
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.