Bo Lak historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1,139.00 | 1,193.00 | 1,139.00 | 1,156.00 | 1,143.07 | 111,449 |
| 2024-04-24 | 1,135.00 | 1,143.00 | 1,134.00 | 1,139.00 | 1,126.26 | 50,178 |
| 2024-04-23 | 1,131.00 | 1,148.00 | 1,126.00 | 1,129.00 | 1,116.37 | 116,330 |
| 2024-04-22 | 1,130.00 | 1,132.00 | 1,124.00 | 1,128.00 | 1,115.38 | 49,916 |
| 2024-04-19 | 1,135.00 | 1,137.00 | 1,123.00 | 1,129.00 | 1,116.37 | 57,438 |
| 2024-04-18 | 1,127.00 | 1,141.00 | 1,127.00 | 1,136.00 | 1,123.29 | 75,255 |
| 2024-04-17 | 1,125.00 | 1,135.00 | 1,125.00 | 1,127.00 | 1,114.40 | 68,001 |
| 2024-04-16 | 1,149.00 | 1,155.00 | 1,121.00 | 1,135.00 | 1,122.31 | 168,013 |
| 2024-04-15 | 1,156.00 | 1,165.00 | 1,146.00 | 1,154.00 | 1,141.09 | 106,536 |
| 2024-04-12 | 1,174.00 | 1,178.00 | 1,161.00 | 1,165.00 | 1,151.97 | 52,730 |
| 2024-04-11 | 1,182.00 | 1,195.00 | 1,165.00 | 1,174.00 | 1,160.87 | 112,655 |
| 2024-04-09 | 1,190.00 | 1,205.00 | 1,190.00 | 1,195.00 | 1,181.63 | 60,011 |
| 2024-04-08 | 1,198.00 | 1,201.00 | 1,191.00 | 1,197.00 | 1,183.61 | 78,102 |
| 2024-04-05 | 1,209.00 | 1,211.00 | 1,192.00 | 1,198.00 | 1,184.60 | 59,783 |
| 2024-04-04 | 1,207.00 | 1,211.00 | 1,203.00 | 1,209.00 | 1,195.48 | 63,583 |
| 2024-04-03 | 1,201.00 | 1,206.00 | 1,195.00 | 1,203.00 | 1,189.55 | 42,590 |
| 2024-04-02 | 1,203.00 | 1,210.00 | 1,199.00 | 1,201.00 | 1,187.57 | 77,715 |
| 2024-04-01 | 1,202.00 | 1,215.00 | 1,201.00 | 1,210.00 | 1,196.47 | 58,061 |
| 2024-03-29 | 1,206.00 | 1,209.00 | 1,199.00 | 1,205.00 | 1,191.52 | 92,245 |
| 2024-03-28 | 1,201.00 | 1,212.00 | 1,201.00 | 1,205.00 | 1,191.52 | 68,310 |
| 2024-03-27 | 1,217.00 | 1,217.00 | 1,201.00 | 1,202.00 | 1,188.56 | 132,554 |
| 2024-03-26 | 1,232.00 | 1,232.00 | 1,211.00 | 1,212.00 | 1,198.44 | 159,214 |
| 2024-03-25 | 1,235.00 | 1,240.00 | 1,220.00 | 1,220.00 | 1,206.35 | 80,753 |
| 2024-03-22 | 1,254.00 | 1,260.00 | 1,236.00 | 1,236.00 | 1,222.18 | 131,463 |
| 2024-03-21 | 1,226.00 | 1,256.00 | 1,220.00 | 1,251.00 | 1,237.01 | 184,449 |
| 2024-03-20 | 1,247.00 | 1,248.00 | 1,220.00 | 1,232.00 | 1,218.22 | 151,884 |
| 2024-03-19 | 1,216.00 | 1,235.00 | 1,216.00 | 1,220.00 | 1,206.35 | 89,698 |
| 2024-03-18 | 1,212.00 | 1,237.00 | 1,212.00 | 1,230.00 | 1,216.24 | 92,667 |
| 2024-03-15 | 1,209.00 | 1,226.00 | 1,209.00 | 1,224.00 | 1,210.31 | 112,140 |
| 2024-03-14 | 1,218.00 | 1,218.00 | 1,205.00 | 1,212.00 | 1,198.44 | 61,013 |
| 2024-03-13 | 1,212.00 | 1,220.00 | 1,209.00 | 1,210.00 | 1,196.47 | 64,642 |
| 2024-03-12 | 1,205.00 | 1,218.00 | 1,204.00 | 1,211.00 | 1,197.46 | 101,474 |
| 2024-03-11 | 1,210.00 | 1,220.00 | 1,202.00 | 1,209.00 | 1,195.48 | 59,869 |
| 2024-03-08 | 1,233.00 | 1,233.00 | 1,208.00 | 1,210.00 | 1,196.47 | 149,150 |
| 2024-03-07 | 1,217.00 | 1,233.00 | 1,213.00 | 1,213.00 | 1,199.43 | 192,248 |
| 2024-03-06 | 1,213.00 | 1,224.00 | 1,209.00 | 1,215.00 | 1,201.41 | 97,588 |
| 2024-03-05 | 1,241.00 | 1,241.00 | 1,219.00 | 1,219.00 | 1,205.37 | 141,118 |
| 2024-03-04 | 1,233.00 | 1,238.00 | 1,223.00 | 1,233.00 | 1,219.21 | 90,912 |
| 2024-02-29 | 1,243.00 | 1,275.00 | 1,232.00 | 1,232.00 | 1,218.22 | 100,517 |
| 2024-02-28 | 1,245.00 | 1,256.00 | 1,238.00 | 1,243.00 | 1,229.10 | 76,548 |
| 2024-02-27 | 1,260.00 | 1,264.00 | 1,244.00 | 1,245.00 | 1,231.08 | 56,711 |
| 2024-02-26 | 1,274.00 | 1,274.00 | 1,253.00 | 1,254.00 | 1,239.97 | 56,415 |
| 2024-02-23 | 1,275.00 | 1,280.00 | 1,272.00 | 1,273.00 | 1,258.76 | 31,063 |
| 2024-02-22 | 1,276.00 | 1,285.00 | 1,273.00 | 1,273.00 | 1,258.76 | 59,465 |
| 2024-02-21 | 1,273.00 | 1,290.00 | 1,273.00 | 1,276.00 | 1,261.73 | 27,029 |
| 2024-02-20 | 1,281.00 | 1,290.00 | 1,278.00 | 1,279.00 | 1,264.70 | 46,290 |
| 2024-02-19 | 1,283.00 | 1,291.00 | 1,277.00 | 1,286.00 | 1,271.62 | 42,668 |
| 2024-02-16 | 1,299.00 | 1,299.00 | 1,277.00 | 1,283.00 | 1,268.65 | 34,695 |
| 2024-02-15 | 1,278.00 | 1,295.00 | 1,274.00 | 1,287.00 | 1,272.61 | 70,808 |
| 2024-02-14 | 1,261.00 | 1,280.00 | 1,245.00 | 1,278.00 | 1,263.71 | 100,029 |
| 2024-02-13 | 1,260.00 | 1,274.00 | 1,259.00 | 1,266.00 | 1,251.84 | 88,973 |
| 2024-02-08 | 1,258.00 | 1,259.00 | 1,246.00 | 1,258.00 | 1,243.93 | 92,963 |
| 2024-02-07 | 1,241.00 | 1,255.00 | 1,241.00 | 1,252.00 | 1,238.00 | 42,343 |
| 2024-02-06 | 1,248.00 | 1,259.00 | 1,243.00 | 1,245.00 | 1,231.08 | 84,917 |
| 2024-02-05 | 1,251.00 | 1,270.00 | 1,251.00 | 1,255.00 | 1,240.96 | 84,405 |
| 2024-02-02 | 1,248.00 | 1,260.00 | 1,248.00 | 1,259.00 | 1,244.92 | 49,337 |
| 2024-02-01 | 1,252.00 | 1,264.00 | 1,245.00 | 1,248.00 | 1,234.04 | 158,723 |
| 2024-01-31 | 1,252.00 | 1,265.00 | 1,252.00 | 1,264.00 | 1,249.86 | 99,518 |
| 2024-01-30 | 1,252.00 | 1,278.00 | 1,252.00 | 1,262.00 | 1,247.89 | 119,959 |
| 2024-01-29 | 1,269.00 | 1,280.00 | 1,258.00 | 1,262.00 | 1,247.89 | 113,666 |
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.