Blossom M&C Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-05 | 1,154.00 | 1,164.00 | 1,136.00 | 1,149.00 | 5,470.12 | 12,922 |
| 2024-01-04 | 1,167.00 | 1,167.00 | 1,135.00 | 1,161.00 | 5,527.25 | 18,212 |
| 2024-01-03 | 1,121.00 | 1,168.00 | 1,121.00 | 1,167.00 | 5,555.81 | 22,216 |
| 2024-01-02 | 1,126.00 | 1,135.00 | 1,118.00 | 1,134.00 | 5,398.71 | 19,348 |
| 2023-12-28 | 1,126.00 | 1,135.00 | 1,115.00 | 1,129.00 | 5,374.90 | 8,763 |
| 2023-12-27 | 1,112.00 | 1,130.00 | 1,100.00 | 1,126.00 | 5,360.62 | 10,403 |
| 2023-12-26 | 1,121.00 | 1,129.00 | 1,105.00 | 1,112.00 | 5,293.97 | 13,793 |
| 2023-12-22 | 1,119.00 | 1,135.00 | 1,107.00 | 1,121.00 | 5,336.82 | 29,060 |
| 2023-12-21 | 1,118.00 | 1,143.00 | 1,111.00 | 1,118.00 | 5,322.54 | 8,732 |
| 2023-12-20 | 1,123.00 | 1,139.00 | 1,114.00 | 1,118.00 | 5,322.54 | 24,431 |
| 2023-12-19 | 1,130.00 | 1,130.00 | 1,114.00 | 1,123.00 | 5,346.34 | 13,525 |
| 2023-12-18 | 1,123.00 | 1,135.00 | 1,114.00 | 1,123.00 | 5,346.34 | 14,687 |
| 2023-12-15 | 1,123.00 | 1,139.00 | 1,117.00 | 1,123.00 | 5,346.34 | 11,822 |
| 2023-12-14 | 1,127.00 | 1,136.00 | 1,119.00 | 1,119.00 | 5,327.30 | 12,121 |
| 2023-12-13 | 1,150.00 | 1,150.00 | 1,111.00 | 1,127.00 | 5,365.38 | 18,238 |
| 2023-12-12 | 1,142.00 | 1,145.00 | 1,133.00 | 1,143.00 | 5,441.56 | 5,455 |
| 2023-12-11 | 1,138.00 | 1,145.00 | 1,121.00 | 1,143.00 | 5,441.56 | 11,323 |
| 2023-12-08 | 1,137.00 | 1,150.00 | 1,120.00 | 1,139.00 | 5,422.51 | 17,280 |
| 2023-12-07 | 1,141.00 | 1,141.00 | 1,124.00 | 1,141.00 | 5,432.03 | 7,305 |
| 2023-12-06 | 1,135.00 | 1,145.00 | 1,120.00 | 1,141.00 | 5,432.03 | 9,710 |
| 2023-12-05 | 1,128.00 | 1,165.00 | 1,127.00 | 1,135.00 | 5,403.47 | 17,277 |
| 2023-12-04 | 1,137.00 | 1,137.00 | 1,121.00 | 1,128.00 | 5,370.14 | 11,298 |
| 2023-12-01 | 1,143.00 | 1,150.00 | 1,123.00 | 1,137.00 | 5,412.99 | 12,293 |
| 2023-11-30 | 1,106.00 | 1,143.00 | 1,105.00 | 1,143.00 | 5,441.56 | 29,152 |
| 2023-11-29 | 1,156.00 | 1,160.00 | 1,106.00 | 1,112.00 | 5,293.97 | 44,414 |
| 2023-11-28 | 1,149.00 | 1,171.00 | 1,144.00 | 1,153.00 | 5,489.16 | 27,184 |
| 2023-11-27 | 1,182.00 | 1,190.00 | 1,156.00 | 1,160.00 | 5,522.49 | 17,847 |
| 2023-11-24 | 1,190.00 | 1,190.00 | 1,170.00 | 1,182.00 | 5,627.22 | 8,987 |
| 2023-11-23 | 1,211.00 | 1,211.00 | 1,179.00 | 1,181.00 | 5,622.46 | 15,176 |
| 2023-11-22 | 1,212.00 | 1,245.00 | 1,198.00 | 1,204.00 | 5,731.96 | 15,961 |
| 2023-11-21 | 1,211.00 | 1,215.00 | 1,203.00 | 1,211.00 | 5,765.29 | 4,491 |
| 2023-11-20 | 1,215.00 | 1,220.00 | 1,195.00 | 1,211.00 | 5,765.29 | 12,169 |
| 2023-11-17 | 1,209.00 | 1,230.00 | 1,192.00 | 1,215.00 | 5,784.33 | 15,446 |
| 2023-11-16 | 1,220.00 | 1,239.00 | 1,202.00 | 1,217.00 | 5,793.85 | 22,309 |
| 2023-11-15 | 1,191.00 | 1,225.00 | 1,180.00 | 1,221.00 | 5,812.89 | 27,579 |
| 2023-11-14 | 1,160.00 | 1,188.00 | 1,160.00 | 1,185.00 | 5,641.51 | 12,017 |
| 2023-11-13 | 1,183.00 | 1,215.00 | 1,161.00 | 1,180.00 | 5,617.70 | 31,214 |
| 2023-11-10 | 1,168.00 | 1,184.00 | 1,140.00 | 1,182.00 | 5,627.22 | 13,435 |
| 2023-11-09 | 1,196.00 | 1,197.00 | 1,161.00 | 1,183.00 | 5,631.99 | 12,231 |
| 2023-11-08 | 1,163.00 | 1,205.00 | 1,153.00 | 1,196.00 | 5,693.88 | 27,740 |
| 2023-11-07 | 1,176.00 | 1,176.00 | 1,120.00 | 1,163.00 | 5,536.77 | 20,517 |
| 2023-11-06 | 1,181.00 | 1,190.00 | 1,165.00 | 1,177.00 | 5,603.42 | 18,204 |
| 2023-11-03 | 1,158.00 | 1,182.00 | 1,158.00 | 1,181.00 | 5,622.46 | 13,263 |
| 2023-11-02 | 1,167.00 | 1,183.00 | 1,155.00 | 1,157.00 | 5,508.21 | 13,806 |
| 2023-11-01 | 1,131.00 | 1,174.00 | 1,131.00 | 1,165.00 | 5,546.29 | 16,423 |
| 2023-10-31 | 1,134.00 | 1,184.00 | 1,131.00 | 1,131.00 | 5,384.43 | 21,706 |
| 2023-10-30 | 1,127.00 | 1,139.00 | 1,112.00 | 1,135.00 | 5,403.47 | 8,308 |
| 2023-10-27 | 1,111.00 | 1,168.00 | 1,111.00 | 1,141.00 | 5,432.03 | 8,342 |
| 2023-10-26 | 1,120.00 | 1,150.00 | 1,108.00 | 1,133.00 | 5,393.95 | 13,355 |
| 2023-10-25 | 1,120.00 | 1,138.00 | 1,100.00 | 1,138.00 | 5,417.75 | 14,643 |
| 2023-10-24 | 1,085.00 | 1,113.00 | 1,033.00 | 1,110.00 | 5,284.45 | 15,934 |
| 2023-10-23 | 1,110.00 | 1,130.00 | 1,081.00 | 1,081.00 | 5,146.39 | 15,214 |
| 2023-10-20 | 1,110.00 | 1,124.00 | 1,090.00 | 1,109.00 | 5,279.69 | 24,769 |
| 2023-10-19 | 1,145.00 | 1,145.00 | 1,111.00 | 1,125.00 | 5,355.86 | 24,689 |
| 2023-10-18 | 1,168.00 | 1,168.00 | 1,140.00 | 1,148.00 | 5,465.36 | 10,474 |
| 2023-10-17 | 1,137.00 | 1,170.00 | 1,137.00 | 1,168.00 | 5,560.57 | 6,931 |
| 2023-10-16 | 1,157.00 | 1,173.00 | 1,135.00 | 1,136.00 | 5,408.23 | 18,994 |
| 2023-10-13 | 1,176.00 | 1,184.00 | 1,147.00 | 1,151.00 | 5,479.64 | 20,234 |
| 2023-10-12 | 1,195.00 | 1,210.00 | 1,172.00 | 1,176.00 | 5,598.66 | 24,225 |
| 2023-10-11 | 1,194.00 | 1,202.00 | 1,185.00 | 1,195.00 | 5,689.11 | 11,281 |
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.