Blossom M&C Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 4,075.00 | 4,120.00 | 4,060.00 | 4,070.00 | 3,875.26 | 2,887 |
| 2025-10-24 | 4,095.00 | 4,205.00 | 4,065.00 | 4,070.00 | 3,875.26 | 11,053 |
| 2025-10-23 | 4,325.00 | 4,325.00 | 4,030.00 | 4,055.00 | 3,860.98 | 46,291 |
| 2025-10-22 | 4,360.00 | 4,405.00 | 4,260.00 | 4,325.00 | 4,118.06 | 6,142 |
| 2025-10-21 | 4,405.00 | 4,415.00 | 4,335.00 | 4,365.00 | 4,156.15 | 5,905 |
| 2025-10-20 | 4,270.00 | 4,395.00 | 4,200.00 | 4,395.00 | 4,184.71 | 31,712 |
| 2025-10-17 | 4,250.00 | 4,390.00 | 4,190.00 | 4,220.00 | 4,018.09 | 11,833 |
| 2025-10-16 | 4,285.00 | 4,285.00 | 4,155.00 | 4,225.00 | 4,022.85 | 14,839 |
| 2025-10-15 | 4,245.00 | 4,425.00 | 4,200.00 | 4,225.00 | 4,022.85 | 8,992 |
| 2025-10-14 | 4,500.00 | 4,500.00 | 4,200.00 | 4,215.00 | 4,013.33 | 62,031 |
| 2025-10-13 | 4,485.00 | 4,600.00 | 4,480.00 | 4,505.00 | 4,289.45 | 1,109 |
| 2025-10-10 | 4,675.00 | 4,790.00 | 4,550.00 | 4,550.00 | 4,332.30 | 22,562 |
| 2025-10-02 | 4,615.00 | 4,700.00 | 4,400.00 | 4,655.00 | 4,432.27 | 17,895 |
| 2025-10-01 | 4,635.00 | 4,800.00 | 4,605.00 | 4,615.00 | 4,394.19 | 11,871 |
| 2025-09-30 | 4,650.00 | 4,750.00 | 4,400.00 | 4,730.00 | 4,503.68 | 23,634 |
| 2025-09-29 | 4,615.00 | 4,760.00 | 4,555.00 | 4,570.00 | 4,351.34 | 8,816 |
| 2025-09-26 | 4,760.00 | 4,810.00 | 4,415.00 | 4,620.00 | 4,398.95 | 22,606 |
| 2025-09-25 | 4,765.00 | 4,855.00 | 4,655.00 | 4,800.00 | 4,570.33 | 14,415 |
| 2025-09-24 | 4,770.00 | 4,965.00 | 4,450.00 | 4,770.00 | 4,541.77 | 30,844 |
| 2025-09-23 | 4,750.00 | 4,805.00 | 4,580.00 | 4,770.00 | 4,541.77 | 18,568 |
| 2025-09-22 | 4,805.00 | 4,950.00 | 4,690.00 | 4,750.00 | 4,522.73 | 32,382 |
| 2025-09-19 | 4,640.00 | 4,930.00 | 4,640.00 | 4,855.00 | 4,622.70 | 52,744 |
| 2025-09-18 | 4,375.00 | 4,630.00 | 4,350.00 | 4,630.00 | 4,408.47 | 27,839 |
| 2025-09-17 | 4,375.00 | 4,410.00 | 4,325.00 | 4,360.00 | 4,151.39 | 8,577 |
| 2025-09-16 | 4,450.00 | 4,450.00 | 4,325.00 | 4,375.00 | 4,165.67 | 9,116 |
| 2025-09-15 | 4,495.00 | 4,495.00 | 4,350.00 | 4,400.00 | 4,189.47 | 12,727 |
| 2025-09-12 | 4,410.00 | 4,455.00 | 4,380.00 | 4,410.00 | 4,199.00 | 5,790 |
| 2025-09-11 | 4,430.00 | 4,500.00 | 4,320.00 | 4,405.00 | 4,194.23 | 15,610 |
| 2025-09-10 | 4,450.00 | 4,500.00 | 4,410.00 | 4,425.00 | 4,213.28 | 12,517 |
| 2025-09-09 | 4,590.00 | 4,590.00 | 4,360.00 | 4,410.00 | 4,199.00 | 41,301 |
| 2025-09-08 | 4,520.00 | 4,590.00 | 4,485.00 | 4,580.00 | 4,360.86 | 6,102 |
| 2025-09-05 | 4,480.00 | 4,495.00 | 4,465.00 | 4,495.00 | 4,279.93 | 1,941 |
| 2025-09-04 | 4,515.00 | 4,590.00 | 4,410.00 | 4,480.00 | 4,265.65 | 9,130 |
| 2025-09-03 | 4,685.00 | 4,750.00 | 4,500.00 | 4,505.00 | 4,289.45 | 10,729 |
| 2025-09-02 | 4,750.00 | 4,750.00 | 4,675.00 | 4,685.00 | 4,460.84 | 4,384 |
| 2025-09-01 | 4,720.00 | 4,720.00 | 4,560.00 | 4,590.00 | 4,370.38 | 10,905 |
| 2025-08-29 | 4,690.00 | 4,720.00 | 4,575.00 | 4,720.00 | 4,494.16 | 4,205 |
| 2025-08-28 | 4,700.00 | 4,730.00 | 4,645.00 | 4,690.00 | 4,465.60 | 1,011 |
| 2025-08-27 | 4,780.00 | 4,780.00 | 4,600.00 | 4,735.00 | 4,508.45 | 12,923 |
| 2025-08-26 | 4,700.00 | 4,745.00 | 4,670.00 | 4,675.00 | 4,451.32 | 2,667 |
| 2025-08-25 | 4,380.00 | 5,060.00 | 4,380.00 | 4,700.00 | 4,475.12 | 52,282 |
| 2025-08-22 | 4,390.00 | 4,425.00 | 4,310.00 | 4,380.00 | 4,170.43 | 17,149 |
| 2025-08-21 | 4,705.00 | 4,705.00 | 4,370.00 | 4,390.00 | 4,179.95 | 52,293 |
| 2025-08-20 | 5,290.00 | 5,290.00 | 4,700.00 | 4,705.00 | 4,479.88 | 43,155 |
| 2025-07-24 | 1,016.00 | 1,070.00 | 1,015.00 | 1,062.00 | 5,055.93 | 38,537 |
| 2025-07-23 | 1,044.00 | 1,065.00 | 1,006.00 | 1,015.00 | 4,832.18 | 47,535 |
| 2025-07-22 | 1,000.00 | 1,099.00 | 990.00 | 1,044.00 | 4,970.24 | 27,232 |
| 2025-07-21 | 1,053.00 | 1,053.00 | 983.00 | 1,016.00 | 4,836.94 | 11,859 |
| 2025-07-18 | 1,063.00 | 1,091.00 | 1,049.00 | 1,053.00 | 5,013.09 | 14,147 |
| 2025-07-17 | 1,090.00 | 1,091.00 | 1,051.00 | 1,075.00 | 5,117.82 | 17,917 |
| 2025-07-16 | 1,064.00 | 1,084.00 | 1,057.00 | 1,075.00 | 5,117.82 | 18,510 |
| 2025-07-15 | 1,047.00 | 1,064.00 | 1,037.00 | 1,063.00 | 5,060.69 | 17,607 |
| 2025-07-14 | 992.00 | 1,065.00 | 980.00 | 1,047.00 | 4,984.52 | 38,952 |
| 2025-07-11 | 950.00 | 987.00 | 949.00 | 987.00 | 4,698.88 | 13,429 |
| 2025-07-10 | 956.00 | 984.00 | 950.00 | 950.00 | 4,522.73 | 12,466 |
| 2025-07-09 | 959.00 | 970.00 | 950.00 | 952.00 | 4,532.25 | 5,699 |
| 2025-07-08 | 984.00 | 1,038.00 | 946.00 | 953.00 | 4,537.01 | 10,763 |
| 2025-07-07 | 950.00 | 1,035.00 | 939.00 | 992.00 | 4,722.68 | 22,273 |
| 2025-07-04 | 955.00 | 978.00 | 948.00 | 950.00 | 4,522.73 | 6,732 |
| 2025-07-03 | 926.00 | 986.00 | 917.00 | 955.00 | 4,546.53 | 18,128 |
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.