Blossom M&C Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-11 | 1,082.00 | 1,090.00 | 1,051.00 | 1,085.00 | 5,165.43 | 36,924 |
| 2023-04-10 | 1,137.00 | 1,137.00 | 1,080.00 | 1,086.00 | 5,170.19 | 55,984 |
| 2023-04-07 | 1,136.00 | 1,142.00 | 1,106.00 | 1,123.00 | 5,346.34 | 42,801 |
| 2023-04-06 | 1,178.00 | 1,178.00 | 1,120.00 | 1,137.00 | 5,412.99 | 72,694 |
| 2023-04-05 | 1,190.00 | 1,191.00 | 1,140.00 | 1,168.00 | 5,560.57 | 88,869 |
| 2023-04-04 | 1,110.00 | 1,200.00 | 1,103.00 | 1,200.00 | 5,712.92 | 248,362 |
| 2023-04-03 | 1,093.00 | 1,120.00 | 1,072.00 | 1,103.00 | 5,251.12 | 52,788 |
| 2023-03-31 | 1,057.00 | 1,090.00 | 1,053.00 | 1,087.00 | 5,174.95 | 36,834 |
| 2023-03-30 | 1,051.00 | 1,072.00 | 1,044.00 | 1,058.00 | 5,036.89 | 24,870 |
| 2023-03-29 | 1,059.00 | 1,068.00 | 1,046.00 | 1,054.00 | 5,017.85 | 18,544 |
| 2023-03-28 | 1,040.00 | 1,066.00 | 1,040.00 | 1,060.00 | 5,046.41 | 18,367 |
| 2023-03-27 | 1,062.00 | 1,075.00 | 1,045.00 | 1,056.00 | 5,027.37 | 23,766 |
| 2023-03-24 | 1,043.00 | 1,071.00 | 1,042.00 | 1,061.00 | 5,051.17 | 31,176 |
| 2023-03-23 | 1,086.00 | 1,093.00 | 1,037.00 | 1,042.00 | 4,960.72 | 56,506 |
| 2023-03-22 | 1,104.00 | 1,129.00 | 1,073.00 | 1,086.00 | 5,170.19 | 30,404 |
| 2023-03-21 | 1,062.00 | 1,120.00 | 1,060.00 | 1,104.00 | 5,255.89 | 74,464 |
| 2023-03-20 | 1,026.00 | 1,059.00 | 1,025.00 | 1,056.00 | 5,027.37 | 26,255 |
| 2023-03-17 | 1,025.00 | 1,043.00 | 1,010.00 | 1,025.00 | 4,879.78 | 26,599 |
| 2023-03-16 | 1,020.00 | 1,025.00 | 1,001.00 | 1,012.00 | 4,817.89 | 15,712 |
| 2023-03-15 | 1,009.00 | 1,024.00 | 1,009.00 | 1,014.00 | 4,827.42 | 16,975 |
| 2023-03-14 | 1,025.00 | 1,030.00 | 998.00 | 1,004.00 | 4,779.81 | 47,194 |
| 2023-03-13 | 1,001.00 | 1,039.00 | 1,000.00 | 1,036.00 | 4,932.15 | 47,002 |
| 2023-03-10 | 1,019.00 | 1,037.00 | 1,012.00 | 1,031.00 | 4,908.35 | 21,802 |
| 2023-03-09 | 1,030.00 | 1,040.00 | 1,020.00 | 1,030.00 | 4,903.59 | 20,239 |
| 2023-03-08 | 1,049.00 | 1,049.00 | 1,023.00 | 1,031.00 | 4,908.35 | 33,906 |
| 2023-03-07 | 1,071.00 | 1,075.00 | 1,030.00 | 1,051.00 | 5,003.56 | 29,075 |
| 2023-03-06 | 1,075.00 | 1,075.00 | 1,053.00 | 1,073.00 | 5,108.30 | 20,961 |
| 2023-03-03 | 1,089.00 | 1,092.00 | 1,065.00 | 1,075.00 | 5,117.82 | 24,483 |
| 2023-03-02 | 1,091.00 | 1,093.00 | 1,072.00 | 1,083.00 | 5,155.91 | 24,833 |
| 2023-02-28 | 1,040.00 | 1,081.00 | 1,040.00 | 1,080.00 | 5,141.63 | 27,648 |
| 2023-02-27 | 1,070.00 | 1,070.00 | 1,034.00 | 1,048.00 | 4,989.28 | 31,545 |
| 2023-02-24 | 1,100.00 | 1,104.00 | 1,065.00 | 1,078.00 | 5,132.11 | 24,729 |
| 2023-02-23 | 1,083.00 | 1,110.00 | 1,080.00 | 1,089.00 | 5,184.47 | 29,411 |
| 2023-02-22 | 1,118.00 | 1,118.00 | 1,080.00 | 1,090.00 | 5,189.23 | 65,741 |
| 2023-02-21 | 1,158.00 | 1,158.00 | 1,123.00 | 1,130.00 | 5,379.67 | 40,634 |
| 2023-02-20 | 1,139.00 | 1,159.00 | 1,130.00 | 1,149.00 | 5,470.12 | 38,751 |
| 2023-02-17 | 1,130.00 | 1,141.00 | 1,075.00 | 1,139.00 | 5,422.51 | 42,788 |
| 2023-02-16 | 1,113.00 | 1,134.00 | 1,113.00 | 1,130.00 | 5,379.67 | 24,753 |
| 2023-02-15 | 1,150.00 | 1,150.00 | 1,110.00 | 1,113.00 | 5,298.73 | 43,235 |
| 2023-02-14 | 1,130.00 | 1,154.00 | 1,122.00 | 1,149.00 | 5,470.12 | 27,733 |
| 2023-02-13 | 1,139.00 | 1,139.00 | 1,105.00 | 1,130.00 | 5,379.67 | 22,995 |
| 2023-02-10 | 1,170.00 | 1,170.00 | 1,123.00 | 1,132.00 | 5,389.19 | 46,263 |
| 2023-02-09 | 1,176.00 | 1,181.00 | 1,164.00 | 1,170.00 | 5,570.10 | 34,861 |
| 2023-02-08 | 1,184.00 | 1,194.00 | 1,171.00 | 1,187.00 | 5,651.03 | 31,309 |
| 2023-02-07 | 1,149.00 | 1,190.00 | 1,138.00 | 1,179.00 | 5,612.94 | 57,555 |
| 2023-02-06 | 1,170.00 | 1,170.00 | 1,132.00 | 1,149.00 | 5,470.12 | 63,674 |
| 2023-02-03 | 1,128.00 | 1,195.00 | 1,122.00 | 1,172.00 | 5,579.62 | 133,465 |
| 2023-02-02 | 1,104.00 | 1,147.00 | 1,091.00 | 1,120.00 | 5,332.06 | 77,079 |
| 2023-02-01 | 1,115.00 | 1,129.00 | 1,099.00 | 1,103.00 | 5,251.12 | 40,973 |
| 2023-01-31 | 1,059.00 | 1,130.00 | 1,045.00 | 1,104.00 | 5,255.89 | 69,404 |
| 2023-01-30 | 1,053.00 | 1,080.00 | 1,052.00 | 1,060.00 | 5,046.41 | 40,611 |
| 2023-01-27 | 1,054.00 | 1,058.00 | 1,038.00 | 1,047.00 | 4,984.52 | 39,989 |
| 2023-01-26 | 1,056.00 | 1,061.00 | 1,040.00 | 1,047.00 | 4,984.52 | 32,195 |
| 2023-01-25 | 1,075.00 | 1,090.00 | 1,047.00 | 1,047.00 | 4,984.52 | 45,222 |
| 2023-01-20 | 1,065.00 | 1,095.00 | 1,065.00 | 1,070.00 | 5,094.02 | 17,421 |
| 2023-01-19 | 1,095.00 | 1,095.00 | 1,065.00 | 1,065.00 | 5,070.22 | 24,604 |
| 2023-01-18 | 1,095.00 | 1,100.00 | 1,060.00 | 1,095.00 | 5,213.04 | 40,913 |
| 2023-01-17 | 1,100.00 | 1,115.00 | 1,080.00 | 1,095.00 | 5,213.04 | 31,906 |
| 2023-01-16 | 1,090.00 | 1,125.00 | 1,090.00 | 1,100.00 | 5,236.84 | 44,108 |
| 2023-01-13 | 1,130.00 | 1,130.00 | 1,085.00 | 1,105.00 | 5,260.65 | 29,412 |
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.