Blossom M&C Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-10 | 1,235.00 | 1,245.00 | 1,180.00 | 1,197.00 | 5,698.64 | 25,485 |
| 2023-10-06 | 1,153.00 | 1,240.00 | 1,135.00 | 1,222.00 | 5,817.66 | 37,276 |
| 2023-10-05 | 1,158.00 | 1,173.00 | 1,141.00 | 1,146.00 | 5,455.84 | 13,004 |
| 2023-10-04 | 1,210.00 | 1,210.00 | 1,154.00 | 1,157.00 | 5,508.21 | 23,088 |
| 2023-09-27 | 1,152.00 | 1,215.00 | 1,152.00 | 1,200.00 | 5,712.92 | 18,581 |
| 2023-09-26 | 1,220.00 | 1,220.00 | 1,172.00 | 1,177.00 | 5,603.42 | 18,114 |
| 2023-09-25 | 1,246.00 | 1,255.00 | 1,205.00 | 1,205.00 | 5,736.72 | 22,775 |
| 2023-09-22 | 1,256.00 | 1,266.00 | 1,241.00 | 1,246.00 | 5,931.91 | 21,618 |
| 2023-09-21 | 1,258.00 | 1,282.00 | 1,242.00 | 1,256.00 | 5,979.52 | 15,349 |
| 2023-09-20 | 1,250.00 | 1,265.00 | 1,236.00 | 1,264.00 | 6,017.61 | 15,969 |
| 2023-09-19 | 1,296.00 | 1,296.00 | 1,236.00 | 1,250.00 | 5,950.96 | 41,881 |
| 2023-09-18 | 1,320.00 | 1,320.00 | 1,291.00 | 1,299.00 | 6,184.23 | 17,606 |
| 2023-09-15 | 1,300.00 | 1,328.00 | 1,297.00 | 1,320.00 | 6,284.21 | 21,769 |
| 2023-09-14 | 1,272.00 | 1,299.00 | 1,272.00 | 1,299.00 | 6,184.23 | 16,800 |
| 2023-09-13 | 1,280.00 | 1,296.00 | 1,270.00 | 1,272.00 | 6,055.69 | 32,555 |
| 2023-09-12 | 1,306.00 | 1,315.00 | 1,283.00 | 1,292.00 | 6,150.91 | 24,947 |
| 2023-09-11 | 1,316.00 | 1,325.00 | 1,290.00 | 1,299.00 | 6,184.23 | 29,888 |
| 2023-09-08 | 1,273.00 | 1,317.00 | 1,272.00 | 1,314.00 | 6,255.65 | 24,041 |
| 2023-09-07 | 1,280.00 | 1,299.00 | 1,266.00 | 1,279.00 | 6,089.02 | 26,852 |
| 2023-09-06 | 1,310.00 | 1,314.00 | 1,271.00 | 1,273.00 | 6,060.45 | 42,103 |
| 2023-09-05 | 1,320.00 | 1,330.00 | 1,284.00 | 1,310.00 | 6,236.60 | 44,676 |
| 2023-09-04 | 1,325.00 | 1,347.00 | 1,310.00 | 1,322.00 | 6,293.73 | 28,599 |
| 2023-09-01 | 1,351.00 | 1,379.00 | 1,314.00 | 1,323.00 | 6,298.49 | 51,976 |
| 2023-08-31 | 1,380.00 | 1,398.00 | 1,355.00 | 1,355.00 | 6,450.84 | 46,621 |
| 2023-08-30 | 1,399.00 | 1,411.00 | 1,370.00 | 1,380.00 | 6,569.86 | 33,040 |
| 2023-08-29 | 1,476.00 | 1,476.00 | 1,390.00 | 1,391.00 | 6,622.22 | 111,778 |
| 2023-08-28 | 1,405.00 | 1,500.00 | 1,400.00 | 1,469.00 | 6,993.56 | 219,195 |
| 2023-08-25 | 1,340.00 | 1,392.00 | 1,325.00 | 1,386.00 | 6,598.42 | 76,674 |
| 2023-08-24 | 1,310.00 | 1,347.00 | 1,300.00 | 1,338.00 | 6,369.90 | 47,463 |
| 2023-08-23 | 1,310.00 | 1,360.00 | 1,288.00 | 1,320.00 | 6,284.21 | 55,170 |
| 2023-08-22 | 1,277.00 | 1,333.00 | 1,260.00 | 1,303.00 | 6,203.28 | 62,480 |
| 2023-08-21 | 1,316.00 | 1,317.00 | 1,273.00 | 1,276.00 | 6,074.74 | 44,453 |
| 2023-08-18 | 1,252.00 | 1,344.00 | 1,251.00 | 1,317.00 | 6,269.93 | 109,914 |
| 2023-08-17 | 1,250.00 | 1,284.00 | 1,217.00 | 1,255.00 | 5,974.76 | 72,938 |
| 2023-08-16 | 1,300.00 | 1,300.00 | 1,261.00 | 1,266.00 | 6,027.13 | 76,089 |
| 2023-08-14 | 1,394.00 | 1,394.00 | 1,299.00 | 1,319.00 | 6,279.45 | 92,084 |
| 2023-08-11 | 1,328.00 | 1,353.00 | 1,292.00 | 1,353.00 | 6,441.32 | 74,141 |
| 2023-08-10 | 1,225.00 | 1,341.00 | 1,215.00 | 1,328.00 | 6,322.30 | 220,259 |
| 2023-08-09 | 1,228.00 | 1,261.00 | 1,183.00 | 1,225.00 | 5,831.94 | 73,299 |
| 2023-08-08 | 1,160.00 | 1,346.00 | 1,160.00 | 1,225.00 | 5,831.94 | 562,096 |
| 2023-08-07 | 1,091.00 | 1,162.00 | 1,091.00 | 1,160.00 | 5,522.49 | 43,695 |
| 2023-08-04 | 1,068.00 | 1,120.00 | 1,063.00 | 1,090.00 | 5,189.23 | 21,074 |
| 2023-08-03 | 1,078.00 | 1,090.00 | 1,056.00 | 1,067.00 | 5,079.74 | 30,696 |
| 2023-08-02 | 1,096.00 | 1,123.00 | 1,080.00 | 1,080.00 | 5,141.63 | 41,689 |
| 2023-08-01 | 1,093.00 | 1,120.00 | 1,093.00 | 1,105.00 | 5,260.65 | 12,619 |
| 2023-07-31 | 1,090.00 | 1,096.00 | 1,079.00 | 1,093.00 | 5,203.52 | 15,327 |
| 2023-07-28 | 1,046.00 | 1,079.00 | 1,037.00 | 1,079.00 | 5,136.87 | 16,670 |
| 2023-07-27 | 1,000.00 | 1,065.00 | 1,000.00 | 1,047.00 | 4,984.52 | 50,625 |
| 2023-07-26 | 1,052.00 | 1,059.00 | 1,004.00 | 1,006.00 | 4,789.33 | 66,466 |
| 2023-07-25 | 1,097.00 | 1,097.00 | 1,049.00 | 1,051.00 | 5,003.56 | 72,948 |
| 2023-07-24 | 1,140.00 | 1,140.00 | 1,088.00 | 1,097.00 | 5,222.56 | 46,799 |
| 2023-07-21 | 1,168.00 | 1,192.00 | 1,133.00 | 1,140.00 | 5,427.27 | 43,007 |
| 2023-07-20 | 1,113.00 | 1,176.00 | 1,101.00 | 1,168.00 | 5,560.57 | 64,015 |
| 2023-07-19 | 1,124.00 | 1,124.00 | 1,092.00 | 1,113.00 | 5,298.73 | 57,544 |
| 2023-07-18 | 1,129.00 | 1,146.00 | 1,122.00 | 1,124.00 | 5,351.10 | 28,165 |
| 2023-07-17 | 1,172.00 | 1,172.00 | 1,123.00 | 1,128.00 | 5,370.14 | 35,340 |
| 2023-07-14 | 1,214.00 | 1,214.00 | 1,146.00 | 1,168.00 | 5,560.57 | 63,267 |
| 2023-07-13 | 1,206.00 | 1,219.00 | 1,186.00 | 1,205.00 | 5,736.72 | 22,567 |
| 2023-07-12 | 1,240.00 | 1,240.00 | 1,170.00 | 1,206.00 | 5,741.48 | 86,237 |
| 2023-07-11 | 1,187.00 | 1,250.00 | 1,177.00 | 1,215.00 | 5,784.33 | 24,707 |
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.