Blossom M&C Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-13 | 1,130.00 | 1,130.00 | 1,085.00 | 1,105.00 | 5,260.65 | 29,412 |
| 2023-01-12 | 1,135.00 | 1,135.00 | 1,105.00 | 1,115.00 | 5,308.25 | 27,904 |
| 2023-01-11 | 1,125.00 | 1,140.00 | 1,115.00 | 1,135.00 | 5,403.47 | 28,820 |
| 2023-01-10 | 1,130.00 | 1,145.00 | 1,115.00 | 1,125.00 | 5,355.86 | 37,799 |
| 2023-01-09 | 1,085.00 | 1,165.00 | 1,070.00 | 1,135.00 | 5,403.47 | 121,610 |
| 2023-01-06 | 1,025.00 | 1,070.00 | 1,025.00 | 1,070.00 | 5,094.02 | 25,790 |
| 2023-01-05 | 1,025.00 | 1,045.00 | 1,020.00 | 1,035.00 | 4,927.39 | 28,831 |
| 2023-01-04 | 990.00 | 1,020.00 | 990.00 | 1,020.00 | 4,855.98 | 20,552 |
| 2023-01-03 | 1,010.00 | 1,010.00 | 992.00 | 1,005.00 | 4,784.57 | 25,822 |
| 2023-01-02 | 990.00 | 1,030.00 | 990.00 | 1,005.00 | 4,784.57 | 37,662 |
| 2022-12-29 | 1,005.00 | 1,015.00 | 982.00 | 992.00 | 4,722.68 | 65,938 |
| 2022-12-28 | 1,055.00 | 1,060.00 | 1,015.00 | 1,020.00 | 4,855.98 | 41,620 |
| 2022-12-27 | 1,000.00 | 1,065.00 | 999.00 | 1,045.00 | 4,975.00 | 61,150 |
| 2022-12-26 | 1,050.00 | 1,070.00 | 1,010.00 | 1,020.00 | 4,855.98 | 55,566 |
| 2022-12-23 | 1,085.00 | 1,090.00 | 1,045.00 | 1,055.00 | 5,022.61 | 49,892 |
| 2022-12-22 | 1,095.00 | 1,105.00 | 1,080.00 | 1,095.00 | 5,213.04 | 29,556 |
| 2022-12-21 | 1,100.00 | 1,115.00 | 1,080.00 | 1,095.00 | 5,213.04 | 42,828 |
| 2022-12-20 | 1,125.00 | 1,140.00 | 1,090.00 | 1,105.00 | 5,260.65 | 57,726 |
| 2022-12-19 | 1,095.00 | 1,160.00 | 1,090.00 | 1,130.00 | 5,379.67 | 45,837 |
| 2022-12-16 | 1,100.00 | 1,120.00 | 1,080.00 | 1,110.00 | 5,284.45 | 39,423 |
| 2022-12-15 | 1,160.00 | 1,160.00 | 1,120.00 | 1,120.00 | 5,332.06 | 39,026 |
| 2022-12-14 | 1,120.00 | 1,150.00 | 1,115.00 | 1,150.00 | 5,474.88 | 36,049 |
| 2022-12-13 | 1,105.00 | 1,140.00 | 1,100.00 | 1,125.00 | 5,355.86 | 40,204 |
| 2022-12-12 | 1,130.00 | 1,130.00 | 1,100.00 | 1,100.00 | 5,236.84 | 45,478 |
| 2022-12-09 | 1,110.00 | 1,130.00 | 1,100.00 | 1,120.00 | 5,332.06 | 34,892 |
| 2022-12-08 | 1,135.00 | 1,135.00 | 1,105.00 | 1,105.00 | 5,260.65 | 48,565 |
| 2022-12-07 | 1,120.00 | 1,150.00 | 1,115.00 | 1,140.00 | 5,427.27 | 56,841 |
| 2022-12-06 | 1,180.00 | 1,190.00 | 1,120.00 | 1,135.00 | 5,403.47 | 119,182 |
| 2022-12-05 | 1,170.00 | 1,215.00 | 1,170.00 | 1,195.00 | 5,689.11 | 89,816 |
| 2022-12-02 | 1,195.00 | 1,205.00 | 1,160.00 | 1,175.00 | 5,593.90 | 58,717 |
| 2022-12-01 | 1,200.00 | 1,215.00 | 1,180.00 | 1,180.00 | 5,617.70 | 80,914 |
| 2022-11-30 | 1,190.00 | 1,205.00 | 1,160.00 | 1,180.00 | 5,617.70 | 61,232 |
| 2022-11-29 | 1,145.00 | 1,190.00 | 1,140.00 | 1,175.00 | 5,593.90 | 51,498 |
| 2022-11-28 | 1,195.00 | 1,205.00 | 1,155.00 | 1,160.00 | 5,522.49 | 66,509 |
| 2022-11-25 | 1,185.00 | 1,210.00 | 1,185.00 | 1,205.00 | 5,736.72 | 46,320 |
| 2022-11-24 | 1,160.00 | 1,195.00 | 1,150.00 | 1,185.00 | 5,641.51 | 69,043 |
| 2022-11-23 | 1,135.00 | 1,165.00 | 1,135.00 | 1,145.00 | 5,451.08 | 43,518 |
| 2022-11-22 | 1,150.00 | 1,160.00 | 1,125.00 | 1,140.00 | 5,427.27 | 72,153 |
| 2022-11-21 | 1,220.00 | 1,220.00 | 1,140.00 | 1,160.00 | 5,522.49 | 77,109 |
| 2022-11-18 | 1,140.00 | 1,220.00 | 1,125.00 | 1,195.00 | 5,689.11 | 157,098 |
| 2022-11-17 | 1,170.00 | 1,170.00 | 1,130.00 | 1,130.00 | 5,379.67 | 65,044 |
| 2022-11-16 | 1,250.00 | 1,255.00 | 1,155.00 | 1,170.00 | 5,570.10 | 182,156 |
| 2022-11-15 | 1,275.00 | 1,275.00 | 1,215.00 | 1,230.00 | 5,855.74 | 150,914 |
| 2022-11-14 | 1,105.00 | 1,275.00 | 1,090.00 | 1,235.00 | 5,879.55 | 518,126 |
| 2022-11-11 | 1,110.00 | 1,135.00 | 1,085.00 | 1,110.00 | 5,284.45 | 105,258 |
| 2022-11-10 | 1,100.00 | 1,110.00 | 1,085.00 | 1,085.00 | 5,165.43 | 78,310 |
| 2022-11-09 | 1,140.00 | 1,140.00 | 1,100.00 | 1,115.00 | 5,308.25 | 86,816 |
| 2022-11-08 | 1,095.00 | 1,185.00 | 1,085.00 | 1,125.00 | 5,355.86 | 170,699 |
| 2022-11-07 | 1,090.00 | 1,095.00 | 1,070.00 | 1,080.00 | 5,141.63 | 81,032 |
| 2022-11-04 | 1,070.00 | 1,095.00 | 1,065.00 | 1,080.00 | 5,141.63 | 66,678 |
| 2022-11-03 | 1,075.00 | 1,085.00 | 1,050.00 | 1,085.00 | 5,165.43 | 85,082 |
| 2022-11-02 | 1,070.00 | 1,100.00 | 1,055.00 | 1,095.00 | 5,213.04 | 99,290 |
| 2022-11-01 | 1,100.00 | 1,110.00 | 1,060.00 | 1,070.00 | 5,094.02 | 114,460 |
| 2022-10-31 | 1,090.00 | 1,125.00 | 1,070.00 | 1,090.00 | 5,189.23 | 135,008 |
| 2022-10-28 | 1,095.00 | 1,100.00 | 1,055.00 | 1,070.00 | 5,094.02 | 230,956 |
| 2022-10-27 | 1,085.00 | 1,150.00 | 1,070.00 | 1,085.00 | 5,165.43 | 196,225 |
| 2022-10-26 | 1,200.00 | 1,215.00 | 1,085.00 | 1,090.00 | 5,189.23 | 380,739 |
| 2022-10-25 | 1,205.00 | 1,260.00 | 1,185.00 | 1,195.00 | 5,689.11 | 165,491 |
| 2022-10-24 | 1,285.00 | 1,290.00 | 1,195.00 | 1,200.00 | 5,712.92 | 152,488 |
| 2022-10-21 | 1,235.00 | 1,270.00 | 1,165.00 | 1,240.00 | 5,903.35 | 246,351 |
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.