Blossom M&C Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-02 | 1,034.00 | 1,042.00 | 1,025.00 | 1,034.00 | 4,922.63 | 4,152 |
| 2024-09-30 | 1,045.00 | 1,047.00 | 1,015.00 | 1,041.00 | 4,955.96 | 2,531 |
| 2024-09-27 | 1,035.00 | 1,047.00 | 1,031.00 | 1,045.00 | 4,975.00 | 7,190 |
| 2024-09-26 | 1,036.00 | 1,040.00 | 1,034.00 | 1,039.00 | 4,946.44 | 3,710 |
| 2024-09-25 | 1,030.00 | 1,043.00 | 1,030.00 | 1,034.00 | 4,922.63 | 14,170 |
| 2024-09-24 | 1,040.00 | 1,041.00 | 1,031.00 | 1,039.00 | 4,946.44 | 8,879 |
| 2024-09-23 | 1,053.00 | 1,060.00 | 1,030.00 | 1,041.00 | 4,955.96 | 9,940 |
| 2024-09-20 | 1,067.00 | 1,067.00 | 1,043.00 | 1,053.00 | 5,013.09 | 3,083 |
| 2024-09-19 | 1,046.00 | 1,065.00 | 1,039.00 | 1,050.00 | 4,998.80 | 2,213 |
| 2024-09-13 | 1,061.00 | 1,063.00 | 1,046.00 | 1,055.00 | 5,022.61 | 1,977 |
| 2024-09-12 | 1,045.00 | 1,060.00 | 1,045.00 | 1,056.00 | 5,027.37 | 1,141 |
| 2024-09-11 | 1,033.00 | 1,072.00 | 1,033.00 | 1,039.00 | 4,946.44 | 4,324 |
| 2024-09-10 | 1,043.00 | 1,049.00 | 1,031.00 | 1,040.00 | 4,951.20 | 3,883 |
| 2024-09-09 | 1,032.00 | 1,041.00 | 1,020.00 | 1,041.00 | 4,955.96 | 5,224 |
| 2024-09-06 | 1,064.00 | 1,064.00 | 1,031.00 | 1,038.00 | 4,941.67 | 8,210 |
| 2024-09-05 | 1,037.00 | 1,065.00 | 1,037.00 | 1,062.00 | 5,055.93 | 10,797 |
| 2024-09-04 | 1,040.00 | 1,060.00 | 1,038.00 | 1,040.00 | 4,951.20 | 10,994 |
| 2024-09-03 | 1,080.00 | 1,080.00 | 1,055.00 | 1,061.00 | 5,051.17 | 4,813 |
| 2024-09-02 | 1,080.00 | 1,085.00 | 1,069.00 | 1,073.00 | 5,108.30 | 1,987 |
| 2024-08-30 | 1,075.00 | 1,080.00 | 1,064.00 | 1,074.00 | 5,113.06 | 1,765 |
| 2024-08-29 | 1,080.00 | 1,080.00 | 1,061.00 | 1,067.00 | 5,079.74 | 9,667 |
| 2024-08-28 | 1,073.00 | 1,091.00 | 1,073.00 | 1,080.00 | 5,141.63 | 3,757 |
| 2024-08-27 | 1,069.00 | 1,077.00 | 1,065.00 | 1,074.00 | 5,113.06 | 6,137 |
| 2024-08-26 | 1,080.00 | 1,088.00 | 1,068.00 | 1,069.00 | 5,089.26 | 13,855 |
| 2024-08-23 | 1,098.00 | 1,098.00 | 1,081.00 | 1,088.00 | 5,179.71 | 5,213 |
| 2024-08-22 | 1,104.00 | 1,111.00 | 1,092.00 | 1,094.00 | 5,208.28 | 8,676 |
| 2024-08-21 | 1,109.00 | 1,115.00 | 1,099.00 | 1,112.00 | 5,293.97 | 3,871 |
| 2024-08-20 | 1,099.00 | 1,115.00 | 1,090.00 | 1,109.00 | 5,279.69 | 12,123 |
| 2024-08-19 | 1,118.00 | 1,121.00 | 1,085.00 | 1,110.00 | 5,284.45 | 15,164 |
| 2024-08-16 | 1,122.00 | 1,139.00 | 1,114.00 | 1,121.00 | 5,336.82 | 22,816 |
| 2024-08-14 | 1,092.00 | 1,183.00 | 1,070.00 | 1,133.00 | 5,393.95 | 52,686 |
| 2024-08-13 | 1,099.00 | 1,360.00 | 1,067.00 | 1,097.00 | 5,222.56 | 474,731 |
| 2024-08-12 | 1,072.00 | 1,097.00 | 1,072.00 | 1,096.00 | 5,217.80 | 3,324 |
| 2024-08-09 | 1,060.00 | 1,085.00 | 1,060.00 | 1,080.00 | 5,141.63 | 5,311 |
| 2024-08-08 | 1,039.00 | 1,077.00 | 1,027.00 | 1,071.00 | 5,098.78 | 8,877 |
| 2024-08-07 | 1,023.00 | 1,040.00 | 1,013.00 | 1,039.00 | 4,946.44 | 8,255 |
| 2024-08-06 | 1,013.00 | 1,050.00 | 1,012.00 | 1,024.00 | 4,875.02 | 37,508 |
| 2024-08-05 | 1,085.00 | 1,143.00 | 999.00 | 1,012.00 | 4,817.89 | 29,107 |
| 2024-08-02 | 1,109.00 | 1,128.00 | 1,091.00 | 1,091.00 | 5,194.00 | 9,513 |
| 2024-08-01 | 1,130.00 | 1,131.00 | 1,108.00 | 1,125.00 | 5,355.86 | 6,170 |
| 2024-07-31 | 1,121.00 | 1,131.00 | 1,100.00 | 1,128.00 | 5,370.14 | 6,134 |
| 2024-07-30 | 1,135.00 | 1,135.00 | 1,105.00 | 1,128.00 | 5,370.14 | 7,830 |
| 2024-07-29 | 1,098.00 | 1,131.00 | 1,085.00 | 1,127.00 | 5,365.38 | 5,535 |
| 2024-07-26 | 1,095.00 | 1,109.00 | 1,090.00 | 1,098.00 | 5,227.32 | 2,887 |
| 2024-07-25 | 1,105.00 | 1,105.00 | 1,080.00 | 1,102.00 | 5,246.36 | 7,459 |
| 2024-07-24 | 1,127.00 | 1,127.00 | 1,100.00 | 1,107.00 | 5,270.17 | 4,063 |
| 2024-07-23 | 1,105.00 | 1,127.00 | 1,097.00 | 1,120.00 | 5,332.06 | 6,176 |
| 2024-07-22 | 1,112.00 | 1,121.00 | 1,092.00 | 1,117.00 | 5,317.78 | 4,916 |
| 2024-07-19 | 1,102.00 | 1,119.00 | 1,098.00 | 1,119.00 | 5,327.30 | 2,757 |
| 2024-07-18 | 1,135.00 | 1,135.00 | 1,097.00 | 1,102.00 | 5,246.36 | 9,102 |
| 2024-07-17 | 1,141.00 | 1,147.00 | 1,116.00 | 1,125.00 | 5,355.86 | 14,274 |
| 2024-07-16 | 1,101.00 | 1,125.00 | 1,090.00 | 1,115.00 | 5,308.25 | 3,504 |
| 2024-07-15 | 1,089.00 | 1,100.00 | 1,077.00 | 1,100.00 | 5,236.84 | 5,095 |
| 2024-07-12 | 1,095.00 | 1,095.00 | 1,066.00 | 1,089.00 | 5,184.47 | 9,302 |
| 2024-07-11 | 1,082.00 | 1,095.00 | 1,076.00 | 1,092.00 | 5,198.76 | 3,306 |
| 2024-07-10 | 1,087.00 | 1,095.00 | 1,087.00 | 1,087.00 | 5,174.95 | 1,919 |
| 2024-07-09 | 1,080.00 | 1,095.00 | 1,069.00 | 1,095.00 | 5,213.04 | 6,819 |
| 2024-07-08 | 1,060.00 | 1,094.00 | 1,060.00 | 1,080.00 | 5,141.63 | 11,325 |
| 2024-07-05 | 1,050.00 | 1,066.00 | 1,049.00 | 1,065.00 | 5,070.22 | 7,444 |
| 2024-07-04 | 1,050.00 | 1,065.00 | 1,044.00 | 1,062.00 | 5,055.93 | 14,100 |
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.