Blossom M&C Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-02 | 990.00 | 1,003.00 | 987.00 | 1,000.00 | 4,760.77 | 2,603 |
| 2025-04-01 | 969.00 | 989.00 | 965.00 | 986.00 | 4,694.11 | 1,239 |
| 2025-03-31 | 980.00 | 988.00 | 955.00 | 969.00 | 4,613.18 | 2,934 |
| 2025-03-28 | 981.00 | 987.00 | 966.00 | 980.00 | 4,665.55 | 2,856 |
| 2025-03-27 | 965.00 | 988.00 | 955.00 | 978.00 | 4,656.03 | 3,812 |
| 2025-03-26 | 953.00 | 970.00 | 953.00 | 965.00 | 4,594.14 | 1,771 |
| 2025-03-25 | 950.00 | 964.00 | 950.00 | 963.00 | 4,584.62 | 2,121 |
| 2025-03-24 | 955.00 | 962.00 | 943.00 | 953.00 | 4,537.01 | 3,186 |
| 2025-03-21 | 957.00 | 966.00 | 952.00 | 957.00 | 4,556.05 | 4,568 |
| 2025-03-20 | 963.00 | 968.00 | 954.00 | 961.00 | 4,575.10 | 1,750 |
| 2025-03-19 | 974.00 | 978.00 | 940.00 | 963.00 | 4,584.62 | 18,134 |
| 2025-03-18 | 988.00 | 990.00 | 972.00 | 974.00 | 4,636.99 | 1,826 |
| 2025-03-17 | 992.00 | 992.00 | 976.00 | 983.00 | 4,679.83 | 3,105 |
| 2025-03-14 | 986.00 | 992.00 | 981.00 | 987.00 | 4,698.88 | 2,291 |
| 2025-03-13 | 988.00 | 990.00 | 981.00 | 987.00 | 4,698.88 | 1,144 |
| 2025-03-12 | 980.00 | 994.00 | 980.00 | 991.00 | 4,717.92 | 3,494 |
| 2025-03-11 | 999.00 | 999.00 | 960.00 | 980.00 | 4,665.55 | 5,494 |
| 2025-03-10 | 991.00 | 1,007.00 | 979.00 | 1,004.00 | 4,779.81 | 5,182 |
| 2025-03-07 | 973.00 | 988.00 | 972.00 | 987.00 | 4,698.88 | 556 |
| 2025-03-06 | 987.00 | 991.00 | 973.00 | 973.00 | 4,632.22 | 5,516 |
| 2025-03-05 | 957.00 | 986.00 | 957.00 | 983.00 | 4,679.83 | 6,216 |
| 2025-03-04 | 957.00 | 974.00 | 943.00 | 966.00 | 4,598.90 | 4,757 |
| 2025-02-28 | 963.00 | 977.00 | 945.00 | 969.00 | 4,613.18 | 13,281 |
| 2025-02-27 | 966.00 | 968.00 | 954.00 | 964.00 | 4,589.38 | 1,931 |
| 2025-02-26 | 967.00 | 967.00 | 946.00 | 966.00 | 4,598.90 | 913 |
| 2025-02-25 | 964.00 | 967.00 | 956.00 | 967.00 | 4,603.66 | 2,008 |
| 2025-02-24 | 970.00 | 970.00 | 951.00 | 967.00 | 4,603.66 | 1,045 |
| 2025-02-21 | 962.00 | 971.00 | 953.00 | 970.00 | 4,617.94 | 3,252 |
| 2025-02-20 | 968.00 | 976.00 | 955.00 | 969.00 | 4,613.18 | 4,016 |
| 2025-02-19 | 978.00 | 978.00 | 953.00 | 968.00 | 4,608.42 | 9,041 |
| 2025-02-18 | 971.00 | 986.00 | 964.00 | 978.00 | 4,656.03 | 4,365 |
| 2025-02-17 | 975.00 | 980.00 | 959.00 | 980.00 | 4,665.55 | 3,088 |
| 2025-02-14 | 985.00 | 989.00 | 947.00 | 975.00 | 4,641.75 | 24,273 |
| 2025-02-13 | 994.00 | 999.00 | 952.00 | 986.00 | 4,694.11 | 20,457 |
| 2025-02-12 | 991.00 | 1,004.00 | 989.00 | 994.00 | 4,732.20 | 5,803 |
| 2025-02-11 | 1,005.00 | 1,010.00 | 997.00 | 1,004.00 | 4,779.81 | 1,647 |
| 2025-02-10 | 1,006.00 | 1,014.00 | 991.00 | 997.00 | 4,746.48 | 2,889 |
| 2025-02-07 | 1,010.00 | 1,010.00 | 995.00 | 1,006.00 | 4,789.33 | 313 |
| 2025-02-06 | 1,005.00 | 1,005.00 | 999.00 | 1,004.00 | 4,779.81 | 885 |
| 2025-02-05 | 1,015.00 | 1,016.00 | 998.00 | 998.00 | 4,751.24 | 5,216 |
| 2025-02-04 | 1,010.00 | 1,014.00 | 995.00 | 1,013.00 | 4,822.66 | 3,497 |
| 2025-02-03 | 1,006.00 | 1,006.00 | 990.00 | 997.00 | 4,746.48 | 4,177 |
| 2025-01-31 | 1,008.00 | 1,021.00 | 1,006.00 | 1,017.00 | 4,841.70 | 2,267 |
| 2025-01-24 | 1,030.00 | 1,030.00 | 1,014.00 | 1,019.00 | 4,851.22 | 1,038 |
| 2025-01-23 | 1,030.00 | 1,030.00 | 1,014.00 | 1,023.00 | 4,870.26 | 1,348 |
| 2025-01-22 | 1,030.00 | 1,030.00 | 1,014.00 | 1,023.00 | 4,870.26 | 8,684 |
| 2025-01-21 | 1,015.00 | 1,036.00 | 1,015.00 | 1,023.00 | 4,870.26 | 3,716 |
| 2025-01-20 | 1,035.00 | 1,035.00 | 1,026.00 | 1,026.00 | 4,884.55 | 1,581 |
| 2025-01-17 | 1,028.00 | 1,036.00 | 1,014.00 | 1,026.00 | 4,884.55 | 4,571 |
| 2025-01-16 | 1,024.00 | 1,039.00 | 1,024.00 | 1,032.00 | 4,913.11 | 2,573 |
| 2025-01-15 | 1,025.00 | 1,032.00 | 1,011.00 | 1,027.00 | 4,889.31 | 5,904 |
| 2025-01-14 | 1,006.00 | 1,032.00 | 1,001.00 | 1,022.00 | 4,865.50 | 6,537 |
| 2025-01-13 | 1,001.00 | 1,017.00 | 995.00 | 1,007.00 | 4,794.09 | 1,155 |
| 2025-01-10 | 997.00 | 1,014.00 | 997.00 | 1,012.00 | 4,817.89 | 1,324 |
| 2025-01-09 | 1,015.00 | 1,015.00 | 1,000.00 | 1,005.00 | 4,784.57 | 1,295 |
| 2025-01-08 | 1,010.00 | 1,010.00 | 999.00 | 1,009.00 | 4,803.61 | 461 |
| 2025-01-07 | 1,018.00 | 1,025.00 | 995.00 | 1,003.00 | 4,775.05 | 2,332 |
| 2025-01-06 | 993.00 | 1,023.00 | 990.00 | 1,018.00 | 4,846.46 | 10,607 |
| 2025-01-03 | 967.00 | 993.00 | 967.00 | 993.00 | 4,727.44 | 2,548 |
| 2025-01-02 | 968.00 | 973.00 | 962.00 | 965.00 | 4,594.14 | 2,422 |
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.