Blossom M&C Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-02 | 925.00 | 925.00 | 915.00 | 922.00 | 4,389.43 | 4,364 |
| 2025-07-01 | 921.00 | 924.00 | 900.00 | 922.00 | 4,389.43 | 6,600 |
| 2025-06-30 | 891.00 | 925.00 | 880.00 | 906.00 | 4,313.25 | 7,673 |
| 2025-06-27 | 892.00 | 900.00 | 883.00 | 890.00 | 4,237.08 | 4,811 |
| 2025-06-26 | 903.00 | 903.00 | 888.00 | 889.00 | 4,232.32 | 4,663 |
| 2025-06-25 | 891.00 | 902.00 | 888.00 | 899.00 | 4,279.93 | 7,179 |
| 2025-06-24 | 891.00 | 898.00 | 881.00 | 883.00 | 4,203.76 | 12,667 |
| 2025-06-23 | 899.00 | 899.00 | 883.00 | 891.00 | 4,241.84 | 9,645 |
| 2025-06-20 | 902.00 | 903.00 | 891.00 | 896.00 | 4,265.65 | 14,888 |
| 2025-06-19 | 902.00 | 914.00 | 895.00 | 902.00 | 4,294.21 | 5,223 |
| 2025-06-18 | 900.00 | 914.00 | 898.00 | 902.00 | 4,294.21 | 4,772 |
| 2025-06-17 | 910.00 | 912.00 | 902.00 | 906.00 | 4,313.25 | 2,672 |
| 2025-06-16 | 907.00 | 911.00 | 900.00 | 902.00 | 4,294.21 | 5,437 |
| 2025-06-13 | 911.00 | 915.00 | 900.00 | 908.00 | 4,322.78 | 6,235 |
| 2025-06-12 | 898.00 | 910.00 | 893.00 | 910.00 | 4,332.30 | 11,936 |
| 2025-06-11 | 896.00 | 902.00 | 888.00 | 890.00 | 4,237.08 | 16,188 |
| 2025-06-10 | 906.00 | 906.00 | 892.00 | 896.00 | 4,265.65 | 9,233 |
| 2025-06-09 | 904.00 | 915.00 | 887.00 | 902.00 | 4,294.21 | 20,127 |
| 2025-06-05 | 915.00 | 919.00 | 889.00 | 898.00 | 4,275.17 | 18,134 |
| 2025-06-04 | 915.00 | 919.00 | 907.00 | 909.00 | 4,327.54 | 7,936 |
| 2025-06-02 | 917.00 | 920.00 | 908.00 | 913.00 | 4,346.58 | 6,124 |
| 2025-05-30 | 901.00 | 920.00 | 896.00 | 916.00 | 4,360.86 | 19,969 |
| 2025-05-29 | 924.00 | 925.00 | 896.00 | 901.00 | 4,289.45 | 21,881 |
| 2025-05-28 | 941.00 | 942.00 | 920.00 | 922.00 | 4,389.43 | 7,263 |
| 2025-05-27 | 951.00 | 951.00 | 920.00 | 941.00 | 4,479.88 | 7,865 |
| 2025-05-26 | 930.00 | 957.00 | 930.00 | 934.00 | 4,446.56 | 11,548 |
| 2025-05-23 | 975.00 | 975.00 | 915.00 | 930.00 | 4,427.51 | 29,910 |
| 2025-05-22 | 968.00 | 971.00 | 953.00 | 953.00 | 4,537.01 | 3,672 |
| 2025-05-21 | 953.00 | 968.00 | 947.00 | 968.00 | 4,608.42 | 7,735 |
| 2025-05-20 | 970.00 | 975.00 | 947.00 | 953.00 | 4,537.01 | 5,600 |
| 2025-05-19 | 999.00 | 999.00 | 961.00 | 970.00 | 4,617.94 | 7,673 |
| 2025-05-16 | 980.00 | 1,008.00 | 965.00 | 999.00 | 4,756.00 | 40,356 |
| 2025-05-15 | 958.00 | 1,030.00 | 931.00 | 990.00 | 4,713.16 | 93,112 |
| 2025-05-14 | 915.00 | 1,067.00 | 915.00 | 961.00 | 4,575.10 | 896,338 |
| 2025-05-13 | 1,050.00 | 1,050.00 | 828.00 | 860.00 | 4,094.26 | 82,448 |
| 2025-05-12 | 1,029.00 | 1,039.00 | 1,021.00 | 1,034.00 | 4,922.63 | 4,926 |
| 2025-05-09 | 1,049.00 | 1,049.00 | 1,020.00 | 1,029.00 | 4,898.83 | 7,843 |
| 2025-05-08 | 1,022.00 | 1,050.00 | 1,015.00 | 1,042.00 | 4,960.72 | 8,068 |
| 2025-05-07 | 1,014.00 | 1,021.00 | 1,006.00 | 1,021.00 | 4,860.74 | 3,786 |
| 2025-05-02 | 1,018.00 | 1,029.00 | 1,012.00 | 1,015.00 | 4,832.18 | 7,392 |
| 2025-04-30 | 1,019.00 | 1,035.00 | 1,011.00 | 1,029.00 | 4,898.83 | 3,707 |
| 2025-04-29 | 1,043.00 | 1,043.00 | 1,001.00 | 1,031.00 | 4,908.35 | 10,016 |
| 2025-04-28 | 1,056.00 | 1,070.00 | 1,033.00 | 1,043.00 | 4,965.48 | 4,860 |
| 2025-04-25 | 1,050.00 | 1,088.00 | 1,031.00 | 1,056.00 | 5,027.37 | 8,075 |
| 2025-04-24 | 1,013.00 | 1,110.00 | 1,013.00 | 1,052.00 | 5,008.33 | 48,273 |
| 2025-04-23 | 1,059.00 | 1,059.00 | 1,009.00 | 1,013.00 | 4,822.66 | 10,786 |
| 2025-04-22 | 964.00 | 1,060.00 | 956.00 | 1,022.00 | 4,865.50 | 30,095 |
| 2025-04-21 | 957.00 | 967.00 | 951.00 | 964.00 | 4,589.38 | 3,914 |
| 2025-04-18 | 961.00 | 969.00 | 954.00 | 956.00 | 4,551.29 | 17,414 |
| 2025-04-17 | 969.00 | 969.00 | 951.00 | 961.00 | 4,575.10 | 7,060 |
| 2025-04-16 | 982.00 | 983.00 | 925.00 | 969.00 | 4,613.18 | 22,022 |
| 2025-04-15 | 989.00 | 989.00 | 979.00 | 983.00 | 4,679.83 | 7,516 |
| 2025-04-14 | 984.00 | 993.00 | 984.00 | 991.00 | 4,717.92 | 1,345 |
| 2025-04-11 | 980.00 | 995.00 | 969.00 | 984.00 | 4,684.59 | 777 |
| 2025-04-10 | 971.00 | 995.00 | 971.00 | 979.00 | 4,660.79 | 2,637 |
| 2025-04-09 | 980.00 | 981.00 | 956.00 | 971.00 | 4,622.70 | 801 |
| 2025-04-08 | 986.00 | 994.00 | 969.00 | 980.00 | 4,665.55 | 1,920 |
| 2025-04-07 | 1,001.00 | 1,005.00 | 963.00 | 994.00 | 4,732.20 | 4,753 |
| 2025-04-04 | 980.00 | 1,008.00 | 980.00 | 1,007.00 | 4,794.09 | 3,280 |
| 2025-04-03 | 1,001.00 | 1,007.00 | 996.00 | 1,000.00 | 4,760.77 | 4,839 |
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.