Blossom M&C Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-10 | 1,167.00 | 1,205.00 | 1,160.00 | 1,192.00 | 5,674.83 | 37,182 |
| 2023-07-07 | 1,167.00 | 1,210.00 | 1,167.00 | 1,182.00 | 5,627.22 | 35,311 |
| 2023-07-06 | 1,213.00 | 1,225.00 | 1,150.00 | 1,199.00 | 5,708.16 | 82,863 |
| 2023-07-05 | 1,261.00 | 1,270.00 | 1,190.00 | 1,213.00 | 5,774.81 | 69,774 |
| 2023-07-04 | 1,320.00 | 1,320.00 | 1,254.00 | 1,260.00 | 5,998.56 | 48,723 |
| 2023-07-03 | 1,266.00 | 1,337.00 | 1,266.00 | 1,300.00 | 6,189.00 | 56,164 |
| 2023-06-30 | 1,256.00 | 1,263.00 | 1,235.00 | 1,259.00 | 5,993.80 | 34,782 |
| 2023-06-29 | 1,291.00 | 1,292.00 | 1,240.00 | 1,256.00 | 5,979.52 | 38,674 |
| 2023-06-28 | 1,268.00 | 1,299.00 | 1,254.00 | 1,291.00 | 6,146.15 | 45,125 |
| 2023-06-27 | 1,289.00 | 1,310.00 | 1,266.00 | 1,267.00 | 6,031.89 | 41,098 |
| 2023-06-26 | 1,295.00 | 1,302.00 | 1,264.00 | 1,289.00 | 6,136.63 | 24,840 |
| 2023-06-23 | 1,297.00 | 1,304.00 | 1,285.00 | 1,298.00 | 6,179.47 | 22,083 |
| 2023-06-22 | 1,324.00 | 1,324.00 | 1,286.00 | 1,297.00 | 6,174.71 | 80,433 |
| 2023-06-21 | 1,325.00 | 1,335.00 | 1,315.00 | 1,324.00 | 6,303.25 | 33,106 |
| 2023-06-20 | 1,326.00 | 1,350.00 | 1,322.00 | 1,338.00 | 6,369.90 | 39,400 |
| 2023-06-19 | 1,378.00 | 1,390.00 | 1,325.00 | 1,338.00 | 6,369.90 | 50,394 |
| 2023-06-16 | 1,346.00 | 1,381.00 | 1,337.00 | 1,364.00 | 6,493.68 | 46,781 |
| 2023-06-15 | 1,315.00 | 1,400.00 | 1,310.00 | 1,336.00 | 6,360.38 | 94,883 |
| 2023-06-14 | 1,374.00 | 1,376.00 | 1,306.00 | 1,315.00 | 6,260.41 | 72,855 |
| 2023-06-13 | 1,344.00 | 1,374.00 | 1,328.00 | 1,374.00 | 6,541.29 | 56,554 |
| 2023-06-12 | 1,362.00 | 1,362.00 | 1,320.00 | 1,334.00 | 6,350.86 | 32,919 |
| 2023-06-09 | 1,300.00 | 1,369.00 | 1,300.00 | 1,341.00 | 6,384.19 | 66,060 |
| 2023-06-08 | 1,345.00 | 1,345.00 | 1,292.00 | 1,300.00 | 6,189.00 | 55,415 |
| 2023-06-07 | 1,320.00 | 1,360.00 | 1,318.00 | 1,321.00 | 6,288.97 | 51,800 |
| 2023-06-05 | 1,361.00 | 1,370.00 | 1,320.00 | 1,329.00 | 6,327.06 | 73,005 |
| 2023-06-02 | 1,358.00 | 1,367.00 | 1,330.00 | 1,359.00 | 6,469.88 | 64,804 |
| 2023-06-01 | 1,346.00 | 1,383.00 | 1,337.00 | 1,358.00 | 6,465.12 | 47,110 |
| 2023-05-31 | 1,406.00 | 1,437.00 | 1,362.00 | 1,362.00 | 6,484.16 | 89,025 |
| 2023-05-30 | 1,476.00 | 1,476.00 | 1,416.00 | 1,421.00 | 6,765.05 | 91,041 |
| 2023-05-26 | 1,500.00 | 1,518.00 | 1,444.00 | 1,476.00 | 7,026.89 | 117,166 |
| 2023-05-25 | 1,429.00 | 1,492.00 | 1,397.00 | 1,482.00 | 7,055.45 | 190,376 |
| 2023-05-24 | 1,507.00 | 1,519.00 | 1,417.00 | 1,429.00 | 6,803.13 | 184,110 |
| 2023-05-23 | 1,515.00 | 1,541.00 | 1,472.00 | 1,520.00 | 7,236.36 | 89,173 |
| 2023-05-22 | 1,542.00 | 1,542.00 | 1,440.00 | 1,503.00 | 7,155.43 | 173,020 |
| 2023-05-19 | 1,600.00 | 1,622.00 | 1,540.00 | 1,542.00 | 7,341.10 | 255,765 |
| 2023-05-18 | 1,490.00 | 1,760.00 | 1,451.00 | 1,615.00 | 7,688.64 | 1,484,533 |
| 2023-05-17 | 1,384.00 | 1,576.00 | 1,346.00 | 1,488.00 | 7,084.02 | 1,187,768 |
| 2023-05-16 | 1,395.00 | 1,395.00 | 1,326.00 | 1,384.00 | 6,588.90 | 157,169 |
| 2023-05-15 | 1,290.00 | 1,359.00 | 1,290.00 | 1,359.00 | 6,469.88 | 141,920 |
| 2023-05-12 | 1,303.00 | 1,304.00 | 1,260.00 | 1,290.00 | 6,141.39 | 121,543 |
| 2023-05-11 | 1,375.00 | 1,388.00 | 1,293.00 | 1,314.00 | 6,255.65 | 163,539 |
| 2023-05-10 | 1,320.00 | 1,398.00 | 1,302.00 | 1,357.00 | 6,460.36 | 149,000 |
| 2023-05-09 | 1,426.00 | 1,426.00 | 1,300.00 | 1,316.00 | 6,265.17 | 224,762 |
| 2023-05-08 | 1,401.00 | 1,475.00 | 1,371.00 | 1,385.00 | 6,593.66 | 406,849 |
| 2023-05-04 | 1,319.00 | 1,420.00 | 1,287.00 | 1,374.00 | 6,541.29 | 620,686 |
| 2023-05-03 | 1,397.00 | 1,433.00 | 1,340.00 | 1,340.00 | 6,379.43 | 327,229 |
| 2023-05-02 | 1,373.00 | 1,534.00 | 1,344.00 | 1,398.00 | 6,655.55 | 1,660,338 |
| 2023-04-28 | 1,850.00 | 1,941.00 | 1,344.00 | 1,378.00 | 6,560.33 | 3,383,850 |
| 2023-04-27 | 1,185.00 | 1,547.00 | 1,185.00 | 1,547.00 | 7,364.90 | 1,449,689 |
| 2023-04-26 | 1,164.00 | 1,210.00 | 1,164.00 | 1,190.00 | 5,665.31 | 104,047 |
| 2023-04-25 | 1,114.00 | 1,164.00 | 1,114.00 | 1,164.00 | 5,541.53 | 28,978 |
| 2023-04-24 | 1,119.00 | 1,119.00 | 1,108.00 | 1,115.00 | 5,308.25 | 25,318 |
| 2023-04-21 | 1,135.00 | 1,135.00 | 1,118.00 | 1,119.00 | 5,327.30 | 34,256 |
| 2023-04-20 | 1,150.00 | 1,151.00 | 1,142.00 | 1,142.00 | 5,436.79 | 25,198 |
| 2023-04-19 | 1,123.00 | 1,140.00 | 1,123.00 | 1,140.00 | 5,427.27 | 38,381 |
| 2023-04-18 | 1,107.00 | 1,132.00 | 1,094.00 | 1,121.00 | 5,336.82 | 26,020 |
| 2023-04-17 | 1,110.00 | 1,125.00 | 1,100.00 | 1,110.00 | 5,284.45 | 49,805 |
| 2023-04-14 | 1,154.00 | 1,154.00 | 1,125.00 | 1,146.00 | 5,455.84 | 34,881 |
| 2023-04-13 | 1,221.00 | 1,221.00 | 1,146.00 | 1,154.00 | 5,493.92 | 88,159 |
| 2023-04-12 | 1,085.00 | 1,242.00 | 1,080.00 | 1,217.00 | 5,793.85 | 306,205 |
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.