Bo Lak historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 1,132.00 | 1,153.00 | 1,132.00 | 1,135.00 | 1,122.31 | 81,997 |
| 2024-07-23 | 1,158.00 | 1,170.00 | 1,142.00 | 1,144.00 | 1,131.21 | 88,525 |
| 2024-07-22 | 1,200.00 | 1,204.00 | 1,141.00 | 1,158.00 | 1,145.05 | 243,146 |
| 2024-07-19 | 1,219.00 | 1,219.00 | 1,202.00 | 1,204.00 | 1,190.53 | 45,223 |
| 2024-07-18 | 1,210.00 | 1,219.00 | 1,207.00 | 1,215.00 | 1,201.41 | 77,419 |
| 2024-07-17 | 1,217.00 | 1,221.00 | 1,205.00 | 1,210.00 | 1,196.47 | 61,329 |
| 2024-07-16 | 1,216.00 | 1,221.00 | 1,209.00 | 1,217.00 | 1,203.39 | 66,850 |
| 2024-07-15 | 1,214.00 | 1,221.00 | 1,201.00 | 1,215.00 | 1,201.41 | 100,295 |
| 2024-07-12 | 1,216.00 | 1,220.00 | 1,208.00 | 1,214.00 | 1,200.42 | 47,028 |
| 2024-07-11 | 1,218.00 | 1,221.00 | 1,209.00 | 1,216.00 | 1,202.40 | 92,605 |
| 2024-07-10 | 1,207.00 | 1,223.00 | 1,203.00 | 1,217.00 | 1,203.39 | 144,522 |
| 2024-07-09 | 1,219.00 | 1,227.00 | 1,210.00 | 1,215.00 | 1,201.41 | 77,867 |
| 2024-07-08 | 1,224.00 | 1,233.00 | 1,216.00 | 1,219.00 | 1,205.37 | 91,894 |
| 2024-07-05 | 1,201.00 | 1,225.00 | 1,198.00 | 1,225.00 | 1,211.30 | 197,342 |
| 2024-07-04 | 1,200.00 | 1,210.00 | 1,165.00 | 1,204.00 | 1,190.53 | 239,508 |
| 2024-07-03 | 1,211.00 | 1,225.00 | 1,184.00 | 1,190.00 | 1,176.69 | 323,347 |
| 2024-07-02 | 1,223.00 | 1,345.00 | 1,200.00 | 1,204.00 | 1,190.53 | 4,227,744 |
| 2024-07-01 | 1,221.00 | 1,234.00 | 1,215.00 | 1,227.00 | 1,213.28 | 172,162 |
| 2024-06-28 | 1,216.00 | 1,224.00 | 1,209.00 | 1,220.00 | 1,206.35 | 148,063 |
| 2024-06-27 | 1,215.00 | 1,217.00 | 1,199.00 | 1,216.00 | 1,202.40 | 158,950 |
| 2024-06-26 | 1,216.00 | 1,223.00 | 1,199.00 | 1,218.00 | 1,204.38 | 197,879 |
| 2024-06-25 | 1,190.00 | 1,218.00 | 1,180.00 | 1,216.00 | 1,202.40 | 287,211 |
| 2024-06-24 | 1,196.00 | 1,205.00 | 1,165.00 | 1,195.00 | 1,181.63 | 173,820 |
| 2024-06-21 | 1,202.00 | 1,210.00 | 1,175.00 | 1,196.00 | 1,182.62 | 195,040 |
| 2024-06-20 | 1,178.00 | 1,217.00 | 1,176.00 | 1,196.00 | 1,182.62 | 247,719 |
| 2024-06-19 | 1,197.00 | 1,208.00 | 1,168.00 | 1,176.00 | 1,162.85 | 178,774 |
| 2024-06-18 | 1,199.00 | 1,228.00 | 1,191.00 | 1,203.00 | 1,189.55 | 257,396 |
| 2024-06-17 | 1,201.00 | 1,315.00 | 1,185.00 | 1,205.00 | 1,191.52 | 2,281,499 |
| 2024-06-14 | 1,168.00 | 1,237.00 | 1,151.00 | 1,200.00 | 1,186.58 | 956,341 |
| 2024-06-13 | 1,172.00 | 1,186.00 | 1,159.00 | 1,169.00 | 1,155.93 | 152,685 |
| 2024-06-12 | 1,168.00 | 1,187.00 | 1,160.00 | 1,172.00 | 1,158.89 | 116,741 |
| 2024-06-11 | 1,169.00 | 1,174.00 | 1,166.00 | 1,169.00 | 1,155.93 | 91,023 |
| 2024-06-10 | 1,153.00 | 1,170.00 | 1,148.00 | 1,168.00 | 1,154.94 | 136,356 |
| 2024-06-07 | 1,136.00 | 1,154.00 | 1,136.00 | 1,154.00 | 1,141.09 | 90,335 |
| 2024-06-05 | 1,134.00 | 1,139.00 | 1,129.00 | 1,136.00 | 1,123.29 | 40,047 |
| 2024-06-04 | 1,139.00 | 1,141.00 | 1,126.00 | 1,134.00 | 1,121.32 | 26,916 |
| 2024-06-03 | 1,130.00 | 1,147.00 | 1,125.00 | 1,137.00 | 1,124.28 | 79,068 |
| 2024-05-31 | 1,131.00 | 1,145.00 | 1,125.00 | 1,131.00 | 1,118.35 | 90,100 |
| 2024-05-30 | 1,145.00 | 1,153.00 | 1,130.00 | 1,135.00 | 1,122.31 | 88,862 |
| 2024-05-29 | 1,166.00 | 1,166.00 | 1,152.00 | 1,152.00 | 1,139.12 | 40,397 |
| 2024-05-28 | 1,134.00 | 1,167.00 | 1,134.00 | 1,167.00 | 1,153.95 | 170,488 |
| 2024-05-27 | 1,138.00 | 1,155.00 | 1,112.00 | 1,145.00 | 1,132.19 | 126,027 |
| 2024-05-24 | 1,154.00 | 1,160.00 | 1,143.00 | 1,144.00 | 1,131.21 | 54,266 |
| 2024-05-23 | 1,153.00 | 1,154.00 | 1,145.00 | 1,154.00 | 1,141.09 | 28,659 |
| 2024-05-22 | 1,162.00 | 1,162.00 | 1,150.00 | 1,150.00 | 1,137.14 | 41,248 |
| 2024-05-21 | 1,167.00 | 1,168.00 | 1,150.00 | 1,156.00 | 1,143.07 | 45,441 |
| 2024-05-20 | 1,170.00 | 1,171.00 | 1,162.00 | 1,166.00 | 1,152.96 | 55,738 |
| 2024-05-17 | 1,156.00 | 1,171.00 | 1,156.00 | 1,168.00 | 1,154.94 | 58,480 |
| 2024-05-16 | 1,170.00 | 1,171.00 | 1,157.00 | 1,165.00 | 1,151.97 | 45,463 |
| 2024-05-14 | 1,164.00 | 1,168.00 | 1,158.00 | 1,165.00 | 1,151.97 | 45,726 |
| 2024-05-13 | 1,168.00 | 1,172.00 | 1,153.00 | 1,163.00 | 1,149.99 | 51,895 |
| 2024-05-10 | 1,170.00 | 1,179.00 | 1,160.00 | 1,168.00 | 1,154.94 | 39,629 |
| 2024-05-09 | 1,164.00 | 1,171.00 | 1,154.00 | 1,169.00 | 1,155.93 | 62,161 |
| 2024-05-08 | 1,153.00 | 1,166.00 | 1,153.00 | 1,164.00 | 1,150.98 | 53,713 |
| 2024-05-07 | 1,148.00 | 1,165.00 | 1,147.00 | 1,156.00 | 1,143.07 | 152,193 |
| 2024-05-03 | 1,144.00 | 1,150.00 | 1,140.00 | 1,148.00 | 1,135.16 | 52,036 |
| 2024-05-02 | 1,149.00 | 1,150.00 | 1,138.00 | 1,144.00 | 1,131.21 | 79,455 |
| 2024-04-30 | 1,145.00 | 1,152.00 | 1,138.00 | 1,143.00 | 1,130.22 | 48,403 |
| 2024-04-29 | 1,143.00 | 1,144.00 | 1,136.00 | 1,138.00 | 1,125.27 | 52,388 |
| 2024-04-26 | 1,156.00 | 1,156.00 | 1,132.00 | 1,137.00 | 1,124.28 | 30,612 |
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.