Blossom M&C Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-30 | 955.00 | 970.00 | 955.00 | 963.00 | 4,584.62 | 883 |
| 2024-12-27 | 970.00 | 970.00 | 957.00 | 965.00 | 4,594.14 | 2,970 |
| 2024-12-26 | 984.00 | 989.00 | 969.00 | 970.00 | 4,617.94 | 2,973 |
| 2024-12-24 | 978.00 | 987.00 | 978.00 | 987.00 | 4,698.88 | 3,721 |
| 2024-12-23 | 977.00 | 986.00 | 949.00 | 986.00 | 4,694.11 | 10,179 |
| 2024-12-20 | 959.00 | 984.00 | 955.00 | 961.00 | 4,575.10 | 13,437 |
| 2024-12-19 | 977.00 | 992.00 | 957.00 | 957.00 | 4,556.05 | 2,676 |
| 2024-12-18 | 988.00 | 992.00 | 971.00 | 991.00 | 4,717.92 | 3,073 |
| 2024-12-17 | 990.00 | 990.00 | 979.00 | 988.00 | 4,703.64 | 2,466 |
| 2024-12-16 | 980.00 | 988.00 | 980.00 | 988.00 | 4,703.64 | 5,617 |
| 2024-12-13 | 971.00 | 979.00 | 962.00 | 979.00 | 4,660.79 | 2,917 |
| 2024-12-12 | 956.00 | 970.00 | 945.00 | 969.00 | 4,613.18 | 1,939 |
| 2024-12-11 | 937.00 | 970.00 | 937.00 | 966.00 | 4,598.90 | 7,454 |
| 2024-12-10 | 910.00 | 947.00 | 895.00 | 946.00 | 4,503.68 | 9,611 |
| 2024-12-09 | 949.00 | 949.00 | 881.00 | 910.00 | 4,332.30 | 13,197 |
| 2024-12-06 | 960.00 | 960.00 | 935.00 | 941.00 | 4,479.88 | 6,440 |
| 2024-12-05 | 955.00 | 965.00 | 953.00 | 955.00 | 4,546.53 | 4,620 |
| 2024-12-04 | 970.00 | 972.00 | 932.00 | 953.00 | 4,537.01 | 5,745 |
| 2024-12-03 | 971.00 | 977.00 | 963.00 | 976.00 | 4,646.51 | 2,610 |
| 2024-12-02 | 991.00 | 999.00 | 928.00 | 971.00 | 4,622.70 | 7,757 |
| 2024-11-29 | 994.00 | 994.00 | 975.00 | 992.00 | 4,722.68 | 1,138 |
| 2024-11-28 | 996.00 | 997.00 | 991.00 | 994.00 | 4,732.20 | 1,567 |
| 2024-11-27 | 1,005.00 | 1,005.00 | 973.00 | 996.00 | 4,741.72 | 2,094 |
| 2024-11-26 | 996.00 | 1,000.00 | 989.00 | 996.00 | 4,741.72 | 2,173 |
| 2024-11-25 | 1,000.00 | 1,000.00 | 986.00 | 996.00 | 4,741.72 | 1,617 |
| 2024-11-22 | 986.00 | 1,000.00 | 985.00 | 997.00 | 4,746.48 | 1,415 |
| 2024-11-21 | 1,006.00 | 1,006.00 | 991.00 | 991.00 | 4,717.92 | 1,047 |
| 2024-11-20 | 993.00 | 1,009.00 | 990.00 | 1,006.00 | 4,789.33 | 2,260 |
| 2024-11-19 | 982.00 | 1,001.00 | 977.00 | 1,001.00 | 4,765.53 | 2,795 |
| 2024-11-18 | 975.00 | 999.00 | 961.00 | 982.00 | 4,675.07 | 6,748 |
| 2024-11-15 | 984.00 | 1,003.00 | 947.00 | 975.00 | 4,641.75 | 10,992 |
| 2024-11-14 | 986.00 | 1,000.00 | 984.00 | 984.00 | 4,684.59 | 5,643 |
| 2024-11-13 | 995.00 | 1,000.00 | 982.00 | 985.00 | 4,689.35 | 13,244 |
| 2024-11-12 | 1,020.00 | 1,020.00 | 988.00 | 990.00 | 4,713.16 | 17,180 |
| 2024-11-11 | 1,006.00 | 1,025.00 | 1,006.00 | 1,010.00 | 4,808.37 | 12,577 |
| 2024-11-08 | 1,007.00 | 1,030.00 | 1,001.00 | 1,019.00 | 4,851.22 | 3,807 |
| 2024-11-07 | 1,015.00 | 1,015.00 | 995.00 | 1,013.00 | 4,822.66 | 7,137 |
| 2024-11-06 | 1,024.00 | 1,030.00 | 1,005.00 | 1,013.00 | 4,822.66 | 1,273 |
| 2024-11-05 | 1,033.00 | 1,033.00 | 1,013.00 | 1,024.00 | 4,875.02 | 1,772 |
| 2024-11-04 | 1,032.00 | 1,032.00 | 1,020.00 | 1,022.00 | 4,865.50 | 3,585 |
| 2024-11-01 | 1,030.00 | 1,030.00 | 1,000.00 | 1,022.00 | 4,865.50 | 2,484 |
| 2024-10-31 | 1,007.00 | 1,020.00 | 1,002.00 | 1,020.00 | 4,855.98 | 5,023 |
| 2024-10-30 | 1,010.00 | 1,020.00 | 1,006.00 | 1,012.00 | 4,817.89 | 1,914 |
| 2024-10-29 | 1,018.00 | 1,024.00 | 1,005.00 | 1,008.00 | 4,798.85 | 3,303 |
| 2024-10-28 | 1,013.00 | 1,020.00 | 1,001.00 | 1,018.00 | 4,846.46 | 4,003 |
| 2024-10-25 | 1,009.00 | 1,027.00 | 1,009.00 | 1,013.00 | 4,822.66 | 4,048 |
| 2024-10-24 | 1,005.00 | 1,023.00 | 1,005.00 | 1,017.00 | 4,841.70 | 6,908 |
| 2024-10-23 | 1,011.00 | 1,017.00 | 1,005.00 | 1,012.00 | 4,817.89 | 4,011 |
| 2024-10-22 | 1,025.00 | 1,025.00 | 1,011.00 | 1,011.00 | 4,813.13 | 4,128 |
| 2024-10-21 | 1,025.00 | 1,031.00 | 1,005.00 | 1,018.00 | 4,846.46 | 8,007 |
| 2024-10-18 | 1,020.00 | 1,025.00 | 1,010.00 | 1,019.00 | 4,851.22 | 13,191 |
| 2024-10-17 | 1,020.00 | 1,032.00 | 1,007.00 | 1,025.00 | 4,879.78 | 13,014 |
| 2024-10-16 | 1,029.00 | 1,034.00 | 1,012.00 | 1,017.00 | 4,841.70 | 6,011 |
| 2024-10-15 | 1,020.00 | 1,035.00 | 1,020.00 | 1,029.00 | 4,898.83 | 2,633 |
| 2024-10-14 | 1,035.00 | 1,035.00 | 1,000.00 | 1,030.00 | 4,903.59 | 11,272 |
| 2024-10-11 | 1,030.00 | 1,036.00 | 1,016.00 | 1,035.00 | 4,927.39 | 13,420 |
| 2024-10-10 | 1,034.00 | 1,034.00 | 1,020.00 | 1,023.00 | 4,870.26 | 8,502 |
| 2024-10-08 | 1,040.00 | 1,040.00 | 1,027.00 | 1,031.00 | 4,908.35 | 2,507 |
| 2024-10-07 | 1,029.00 | 1,045.00 | 1,026.00 | 1,039.00 | 4,946.44 | 8,437 |
| 2024-10-04 | 1,039.00 | 1,040.00 | 1,026.00 | 1,040.00 | 4,951.20 | 2,130 |
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.