Bo Lak historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 1,254.00 | 1,284.00 | 1,254.00 | 1,279.00 | 1,264.70 | 84,004 |
| 2024-01-25 | 1,268.00 | 1,268.00 | 1,244.00 | 1,254.00 | 1,239.97 | 111,392 |
| 2024-01-24 | 1,300.00 | 1,302.00 | 1,265.00 | 1,268.00 | 1,253.82 | 171,561 |
| 2024-01-23 | 1,283.00 | 1,301.00 | 1,277.00 | 1,291.00 | 1,276.56 | 74,696 |
| 2024-01-22 | 1,303.00 | 1,303.00 | 1,282.00 | 1,284.00 | 1,269.64 | 138,519 |
| 2024-01-19 | 1,286.00 | 1,327.00 | 1,282.00 | 1,302.00 | 1,287.44 | 420,513 |
| 2024-01-18 | 1,277.00 | 1,301.00 | 1,263.00 | 1,277.00 | 1,262.72 | 322,518 |
| 2024-01-17 | 1,322.00 | 1,325.00 | 1,273.00 | 1,283.00 | 1,268.65 | 651,748 |
| 2024-01-16 | 1,313.00 | 1,354.00 | 1,309.00 | 1,310.00 | 1,295.35 | 351,972 |
| 2024-01-15 | 1,341.00 | 1,450.00 | 1,311.00 | 1,316.00 | 1,301.28 | 4,333,165 |
| 2024-01-12 | 1,300.00 | 1,316.00 | 1,299.00 | 1,307.00 | 1,292.38 | 65,565 |
| 2024-01-11 | 1,319.00 | 1,327.00 | 1,307.00 | 1,307.00 | 1,292.38 | 79,639 |
| 2024-01-10 | 1,318.00 | 1,334.00 | 1,300.00 | 1,303.00 | 1,288.43 | 143,236 |
| 2024-01-09 | 1,318.00 | 1,331.00 | 1,314.00 | 1,329.00 | 1,314.14 | 82,726 |
| 2024-01-08 | 1,313.00 | 1,323.00 | 1,309.00 | 1,323.00 | 1,308.20 | 86,345 |
| 2024-01-05 | 1,344.00 | 1,344.00 | 1,309.00 | 1,312.00 | 1,297.33 | 150,492 |
| 2024-01-04 | 1,341.00 | 1,341.00 | 1,301.00 | 1,312.00 | 1,297.33 | 236,263 |
| 2024-01-03 | 1,313.00 | 1,338.00 | 1,297.00 | 1,327.00 | 1,312.16 | 183,350 |
| 2024-01-02 | 1,312.00 | 1,326.00 | 1,302.00 | 1,313.00 | 1,298.31 | 138,731 |
| 2023-12-28 | 1,289.00 | 1,319.00 | 1,282.00 | 1,309.00 | 1,294.36 | 96,285 |
| 2023-12-27 | 1,300.00 | 1,305.00 | 1,282.00 | 1,289.00 | 1,274.58 | 91,399 |
| 2023-12-26 | 1,280.00 | 1,309.00 | 1,271.00 | 1,289.00 | 1,269.64 | 176,364 |
| 2023-12-22 | 1,286.00 | 1,294.00 | 1,260.00 | 1,280.00 | 1,260.77 | 244,119 |
| 2023-12-21 | 1,310.00 | 1,318.00 | 1,270.00 | 1,290.00 | 1,270.62 | 404,863 |
| 2023-12-20 | 1,305.00 | 1,329.00 | 1,288.00 | 1,314.00 | 1,294.26 | 649,768 |
| 2023-12-19 | 1,231.00 | 1,513.00 | 1,230.00 | 1,307.00 | 1,287.37 | 10,701,670 |
| 2023-12-18 | 1,239.00 | 1,239.00 | 1,230.00 | 1,231.00 | 1,212.51 | 79,853 |
| 2023-12-15 | 1,231.00 | 1,246.00 | 1,231.00 | 1,238.00 | 1,219.41 | 39,167 |
| 2023-12-14 | 1,247.00 | 1,253.00 | 1,240.00 | 1,240.00 | 1,221.38 | 42,631 |
| 2023-12-13 | 1,254.00 | 1,255.00 | 1,241.00 | 1,245.00 | 1,226.30 | 28,014 |
| 2023-12-12 | 1,260.00 | 1,265.00 | 1,250.00 | 1,251.00 | 1,232.21 | 30,314 |
| 2023-12-11 | 1,251.00 | 1,261.00 | 1,230.00 | 1,261.00 | 1,242.06 | 44,314 |
| 2023-12-08 | 1,228.00 | 1,250.00 | 1,228.00 | 1,250.00 | 1,231.22 | 35,672 |
| 2023-12-07 | 1,233.00 | 1,241.00 | 1,230.00 | 1,231.00 | 1,212.51 | 25,588 |
| 2023-12-06 | 1,236.00 | 1,244.00 | 1,231.00 | 1,233.00 | 1,214.48 | 49,745 |
| 2023-12-05 | 1,236.00 | 1,253.00 | 1,235.00 | 1,236.00 | 1,217.44 | 62,163 |
| 2023-12-04 | 1,269.00 | 1,275.00 | 1,245.00 | 1,253.00 | 1,234.18 | 66,904 |
| 2023-12-01 | 1,265.00 | 1,278.00 | 1,264.00 | 1,269.00 | 1,249.94 | 39,369 |
| 2023-11-30 | 1,281.00 | 1,287.00 | 1,268.00 | 1,281.00 | 1,261.76 | 44,526 |
| 2023-11-29 | 1,275.00 | 1,295.00 | 1,273.00 | 1,281.00 | 1,261.76 | 83,657 |
| 2023-11-28 | 1,280.00 | 1,332.00 | 1,274.00 | 1,288.00 | 1,268.65 | 304,016 |
| 2023-11-27 | 1,280.00 | 1,285.00 | 1,275.00 | 1,280.00 | 1,260.77 | 58,425 |
| 2023-11-24 | 1,279.00 | 1,291.00 | 1,274.00 | 1,283.00 | 1,263.73 | 46,165 |
| 2023-11-23 | 1,286.00 | 1,289.00 | 1,272.00 | 1,279.00 | 1,259.79 | 55,327 |
| 2023-11-22 | 1,260.00 | 1,282.00 | 1,260.00 | 1,279.00 | 1,259.79 | 90,338 |
| 2023-11-21 | 1,262.00 | 1,279.00 | 1,260.00 | 1,272.00 | 1,252.89 | 84,812 |
| 2023-11-20 | 1,253.00 | 1,274.00 | 1,253.00 | 1,274.00 | 1,254.86 | 35,363 |
| 2023-11-17 | 1,265.00 | 1,266.00 | 1,250.00 | 1,263.00 | 1,244.03 | 48,297 |
| 2023-11-16 | 1,252.00 | 1,275.00 | 1,252.00 | 1,265.00 | 1,246.00 | 88,156 |
| 2023-11-15 | 1,240.00 | 1,257.00 | 1,239.00 | 1,252.00 | 1,233.19 | 56,689 |
| 2023-11-14 | 1,211.00 | 1,239.00 | 1,211.00 | 1,233.00 | 1,214.48 | 54,986 |
| 2023-11-13 | 1,246.00 | 1,251.00 | 1,220.00 | 1,221.00 | 1,202.66 | 116,586 |
| 2023-11-10 | 1,269.00 | 1,269.00 | 1,238.00 | 1,247.00 | 1,228.27 | 53,062 |
| 2023-11-09 | 1,254.00 | 1,269.00 | 1,252.00 | 1,264.00 | 1,245.01 | 55,615 |
| 2023-11-08 | 1,254.00 | 1,281.00 | 1,254.00 | 1,264.00 | 1,245.01 | 40,332 |
| 2023-11-07 | 1,294.00 | 1,294.00 | 1,255.00 | 1,259.00 | 1,240.09 | 101,541 |
| 2023-11-06 | 1,274.00 | 1,287.00 | 1,273.00 | 1,287.00 | 1,267.67 | 62,944 |
| 2023-11-03 | 1,255.00 | 1,298.00 | 1,254.00 | 1,270.00 | 1,250.92 | 111,001 |
| 2023-11-02 | 1,238.00 | 1,262.00 | 1,218.00 | 1,255.00 | 1,236.15 | 186,395 |
| 2023-11-01 | 1,229.00 | 1,245.00 | 1,229.00 | 1,237.00 | 1,218.42 | 32,623 |
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.