Bo Lak historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 975.00 | 975.00 | 929.00 | 963.00 | 963.00 | 34,029 |
| 2026-10-16 | 932.00 | 972.00 | 931.00 | 949.00 | 949.00 | 39,548 |
| 2026-10-15 | 971.00 | 980.00 | 931.00 | 931.00 | 931.00 | 40,064 |
| 2026-10-14 | 985.00 | 992.00 | 970.00 | 976.00 | 976.00 | 25,614 |
| 2026-10-13 | 977.00 | 990.00 | 965.00 | 985.00 | 985.00 | 44,823 |
| 2026-10-12 | 993.00 | 997.00 | 976.00 | 976.00 | 976.00 | 100,443 |
| 2026-10-08 | 994.00 | 999.00 | 989.00 | 989.00 | 989.00 | 46,418 |
| 2026-10-07 | 995.00 | 1,001.00 | 994.00 | 994.00 | 994.00 | 51,019 |
| 2026-10-06 | 999.00 | 1,005.00 | 993.00 | 994.00 | 994.00 | 54,054 |
| 2026-10-02 | 1,000.00 | 1,000.00 | 995.00 | 1,000.00 | 1,000.00 | 42,491 |
| 2026-10-01 | 1,000.00 | 1,002.00 | 994.00 | 1,000.00 | 1,000.00 | 48,506 |
| 2026-09-30 | 1,004.00 | 1,004.00 | 993.00 | 1,000.00 | 1,000.00 | 57,842 |
| 2026-09-29 | 1,001.00 | 1,008.00 | 993.00 | 1,004.00 | 1,004.00 | 53,248 |
| 2026-09-28 | 996.00 | 1,002.00 | 987.00 | 1,001.00 | 1,001.00 | 66,630 |
| 2026-09-23 | 1,003.00 | 1,003.00 | 985.00 | 996.00 | 996.00 | 60,663 |
| 2026-09-22 | 987.00 | 1,000.00 | 987.00 | 987.00 | 987.00 | 65,818 |
| 2026-09-21 | 990.00 | 1,000.00 | 985.00 | 986.00 | 986.00 | 43,246 |
| 2026-09-18 | 996.00 | 1,003.00 | 981.00 | 990.00 | 990.00 | 59,350 |
| 2026-09-17 | 995.00 | 1,010.00 | 981.00 | 1,000.00 | 1,000.00 | 52,313 |
| 2026-09-16 | 997.00 | 1,010.00 | 985.00 | 997.00 | 997.00 | 45,903 |
| 2026-09-15 | 1,012.00 | 1,012.00 | 988.00 | 996.00 | 996.00 | 47,409 |
| 2026-09-14 | 1,013.00 | 1,013.00 | 988.00 | 1,006.00 | 1,006.00 | 82,270 |
| 2026-09-11 | 1,020.00 | 1,020.00 | 1,004.00 | 1,013.00 | 1,013.00 | 37,600 |
| 2026-09-10 | 1,014.00 | 1,014.00 | 1,000.00 | 1,002.00 | 1,002.00 | 54,100 |
| 2026-09-09 | 1,006.00 | 1,017.00 | 996.00 | 1,004.00 | 1,004.00 | 45,721 |
| 2026-09-08 | 1,012.00 | 1,013.00 | 997.00 | 1,006.00 | 1,006.00 | 86,184 |
| 2026-09-07 | 1,008.00 | 1,023.00 | 1,005.00 | 1,008.00 | 1,008.00 | 45,023 |
| 2026-09-04 | 1,013.00 | 1,017.00 | 998.00 | 1,017.00 | 1,017.00 | 66,244 |
| 2026-09-03 | 1,017.00 | 1,020.00 | 998.00 | 1,014.00 | 1,014.00 | 55,629 |
| 2026-09-02 | 1,018.00 | 1,026.00 | 1,004.00 | 1,017.00 | 1,017.00 | 54,600 |
| 2026-09-01 | 1,027.00 | 1,032.00 | 1,015.00 | 1,026.00 | 1,026.00 | 57,122 |
| 2026-08-31 | 1,029.00 | 1,029.00 | 1,016.00 | 1,027.00 | 1,027.00 | 55,507 |
| 2026-08-28 | 1,020.00 | 1,025.00 | 1,009.00 | 1,020.00 | 1,020.00 | 69,980 |
| 2026-08-27 | 1,022.00 | 1,037.00 | 973.00 | 1,010.00 | 1,010.00 | 130,745 |
| 2026-08-26 | 1,014.00 | 1,021.00 | 1,006.00 | 1,020.00 | 1,020.00 | 69,384 |
| 2026-08-25 | 1,005.00 | 1,015.00 | 980.00 | 1,010.00 | 1,010.00 | 139,887 |
| 2026-08-24 | 1,001.00 | 1,006.00 | 997.00 | 1,004.00 | 1,004.00 | 62,262 |
| 2026-08-21 | 985.00 | 1,002.00 | 983.00 | 1,001.00 | 1,001.00 | 99,484 |
| 2026-08-20 | 1,000.00 | 1,008.00 | 990.00 | 1,002.00 | 1,002.00 | 94,908 |
| 2026-08-19 | 992.00 | 1,013.00 | 978.00 | 1,000.00 | 1,000.00 | 81,796 |
| 2026-08-18 | 1,007.00 | 1,014.00 | 999.00 | 1,009.00 | 1,009.00 | 95,089 |
| 2026-08-14 | 1,003.00 | 1,019.00 | 1,000.00 | 1,012.00 | 1,012.00 | 81,873 |
| 2026-08-13 | 1,011.00 | 1,012.00 | 995.00 | 1,002.00 | 1,002.00 | 71,661 |
| 2026-08-12 | 1,018.00 | 1,018.00 | 997.00 | 1,011.00 | 1,011.00 | 92,901 |
| 2026-08-11 | 1,017.00 | 1,019.00 | 992.00 | 1,014.00 | 1,014.00 | 57,924 |
| 2026-08-10 | 1,005.00 | 1,020.00 | 999.00 | 1,013.00 | 1,013.00 | 68,572 |
| 2026-08-07 | 978.00 | 1,004.00 | 978.00 | 1,003.00 | 1,003.00 | 103,788 |
| 2026-08-06 | 1,000.00 | 1,000.00 | 933.00 | 989.00 | 989.00 | 60,954 |
| 2026-08-05 | 990.00 | 997.00 | 971.00 | 987.00 | 987.00 | 95,259 |
| 2026-08-04 | 951.00 | 994.00 | 951.00 | 970.00 | 970.00 | 92,483 |
| 2026-08-03 | 984.00 | 995.00 | 949.00 | 970.00 | 970.00 | 83,139 |
| 2026-07-31 | 955.00 | 988.00 | 948.00 | 971.00 | 971.00 | 110,611 |
| 2026-07-30 | 921.00 | 980.00 | 921.00 | 954.00 | 954.00 | 94,834 |
| 2026-07-29 | 984.00 | 995.00 | 897.00 | 921.00 | 921.00 | 182,304 |
| 2026-07-28 | 994.00 | 1,008.00 | 960.00 | 960.00 | 960.00 | 106,306 |
| 2026-07-27 | 1,010.00 | 1,029.00 | 991.00 | 994.00 | 994.00 | 106,912 |
| 2026-07-24 | 998.00 | 1,041.00 | 998.00 | 1,001.00 | 1,001.00 | 151,579 |
| 2026-07-23 | 1,020.00 | 1,026.00 | 995.00 | 1,003.00 | 1,003.00 | 125,247 |
| 2026-07-22 | 998.00 | 1,030.00 | 994.00 | 1,008.00 | 1,008.00 | 144,952 |
| 2026-07-21 | 987.00 | 1,014.00 | 982.00 | 998.00 | 998.00 | 138,712 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 7.0000 KRW |
| 2024-12-27 | 5.0000 KRW |
| 2023-12-27 | 5.0000 KRW |
| 2022-12-29 | 6,914.0996 KRW |
| 2022-12-28 | 7.0000 KRW |
| 2021-12-29 | 5.0000 KRW |
| 2020-12-29 | 4.0000 KRW |
| 2019-12-27 | 5.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.