Bo Lak historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 1,260.00 | 1,263.00 | 1,226.00 | 1,235.00 | 1,216.45 | 66,407 |
| 2023-10-30 | 1,200.00 | 1,266.00 | 1,198.00 | 1,247.00 | 1,228.27 | 140,634 |
| 2023-10-27 | 1,237.00 | 1,240.00 | 1,219.00 | 1,223.00 | 1,204.63 | 75,292 |
| 2023-10-26 | 1,272.00 | 1,272.00 | 1,221.00 | 1,236.00 | 1,217.44 | 79,901 |
| 2023-10-25 | 1,235.00 | 1,286.00 | 1,235.00 | 1,272.00 | 1,252.89 | 101,311 |
| 2023-10-24 | 1,239.00 | 1,260.00 | 1,200.00 | 1,234.00 | 1,215.47 | 147,504 |
| 2023-10-23 | 1,207.00 | 1,253.00 | 1,207.00 | 1,244.00 | 1,225.32 | 68,264 |
| 2023-10-20 | 1,260.00 | 1,273.00 | 1,225.00 | 1,241.00 | 1,222.36 | 243,535 |
| 2023-10-19 | 1,307.00 | 1,309.00 | 1,285.00 | 1,287.00 | 1,267.67 | 97,041 |
| 2023-10-18 | 1,311.00 | 1,362.00 | 1,308.00 | 1,317.00 | 1,297.22 | 199,862 |
| 2023-10-17 | 1,311.00 | 1,324.00 | 1,309.00 | 1,310.00 | 1,290.32 | 102,529 |
| 2023-10-16 | 1,317.00 | 1,331.00 | 1,307.00 | 1,310.00 | 1,290.32 | 94,246 |
| 2023-10-13 | 1,342.00 | 1,354.00 | 1,329.00 | 1,334.00 | 1,313.96 | 61,899 |
| 2023-10-12 | 1,357.00 | 1,357.00 | 1,338.00 | 1,339.00 | 1,318.89 | 31,351 |
| 2023-10-11 | 1,318.00 | 1,342.00 | 1,318.00 | 1,339.00 | 1,318.89 | 46,901 |
| 2023-10-10 | 1,335.00 | 1,385.00 | 1,310.00 | 1,313.00 | 1,293.28 | 116,346 |
| 2023-10-06 | 1,321.00 | 1,365.00 | 1,321.00 | 1,343.00 | 1,322.83 | 98,323 |
| 2023-10-05 | 1,358.00 | 1,358.00 | 1,316.00 | 1,321.00 | 1,301.16 | 94,748 |
| 2023-10-04 | 1,351.00 | 1,360.00 | 1,327.00 | 1,335.00 | 1,314.95 | 112,376 |
| 2023-09-27 | 1,336.00 | 1,367.00 | 1,336.00 | 1,360.00 | 1,339.57 | 102,233 |
| 2023-09-26 | 1,412.00 | 1,412.00 | 1,363.00 | 1,363.00 | 1,342.53 | 158,185 |
| 2023-09-25 | 1,406.00 | 1,425.00 | 1,406.00 | 1,406.00 | 1,384.88 | 147,495 |
| 2023-09-22 | 1,430.00 | 1,446.00 | 1,426.00 | 1,426.00 | 1,404.58 | 115,243 |
| 2023-09-21 | 1,444.00 | 1,467.00 | 1,444.00 | 1,450.00 | 1,428.22 | 73,001 |
| 2023-09-20 | 1,466.00 | 1,473.00 | 1,458.00 | 1,473.00 | 1,450.88 | 40,386 |
| 2023-09-19 | 1,478.00 | 1,478.00 | 1,465.00 | 1,470.00 | 1,447.92 | 70,205 |
| 2023-09-18 | 1,485.00 | 1,489.00 | 1,472.00 | 1,477.00 | 1,454.82 | 68,766 |
| 2023-09-15 | 1,487.00 | 1,510.00 | 1,483.00 | 1,485.00 | 1,462.70 | 79,623 |
| 2023-09-14 | 1,484.00 | 1,495.00 | 1,482.00 | 1,486.00 | 1,463.68 | 66,174 |
| 2023-09-13 | 1,475.00 | 1,521.00 | 1,465.00 | 1,492.00 | 1,469.59 | 237,568 |
| 2023-09-12 | 1,474.00 | 1,487.00 | 1,465.00 | 1,475.00 | 1,452.85 | 106,491 |
| 2023-09-11 | 1,473.00 | 1,479.00 | 1,465.00 | 1,478.00 | 1,455.80 | 85,014 |
| 2023-09-08 | 1,465.00 | 1,475.00 | 1,462.00 | 1,472.00 | 1,449.89 | 62,118 |
| 2023-09-07 | 1,467.00 | 1,473.00 | 1,461.00 | 1,463.00 | 1,441.03 | 108,998 |
| 2023-09-06 | 1,477.00 | 1,483.00 | 1,470.00 | 1,472.00 | 1,449.89 | 64,050 |
| 2023-09-05 | 1,473.00 | 1,482.00 | 1,467.00 | 1,477.00 | 1,454.82 | 43,924 |
| 2023-09-04 | 1,477.00 | 1,490.00 | 1,460.00 | 1,473.00 | 1,450.88 | 87,564 |
| 2023-09-01 | 1,499.00 | 1,499.00 | 1,480.00 | 1,481.00 | 1,458.76 | 118,287 |
| 2023-08-31 | 1,505.00 | 1,518.00 | 1,481.00 | 1,499.00 | 1,476.48 | 142,743 |
| 2023-08-30 | 1,515.00 | 1,515.00 | 1,500.00 | 1,505.00 | 1,482.39 | 85,195 |
| 2023-08-29 | 1,496.00 | 1,518.00 | 1,493.00 | 1,510.00 | 1,487.32 | 119,617 |
| 2023-08-28 | 1,500.00 | 1,519.00 | 1,491.00 | 1,496.00 | 1,473.53 | 109,220 |
| 2023-08-25 | 1,500.00 | 1,532.00 | 1,420.00 | 1,496.00 | 1,473.53 | 325,003 |
| 2023-08-24 | 1,511.00 | 1,511.00 | 1,480.00 | 1,490.00 | 1,467.62 | 115,072 |
| 2023-08-23 | 1,502.00 | 1,506.00 | 1,472.00 | 1,474.00 | 1,451.86 | 119,311 |
| 2023-08-22 | 1,479.00 | 1,509.00 | 1,471.00 | 1,502.00 | 1,479.44 | 173,994 |
| 2023-08-21 | 1,459.00 | 1,493.00 | 1,459.00 | 1,474.00 | 1,451.86 | 123,893 |
| 2023-08-18 | 1,445.00 | 1,475.00 | 1,444.00 | 1,471.00 | 1,448.91 | 103,443 |
| 2023-08-17 | 1,462.00 | 1,476.00 | 1,437.00 | 1,470.00 | 1,447.92 | 161,528 |
| 2023-08-16 | 1,500.00 | 1,500.00 | 1,474.00 | 1,476.00 | 1,453.83 | 273,687 |
| 2023-08-14 | 1,560.00 | 1,560.00 | 1,502.00 | 1,503.00 | 1,480.42 | 254,542 |
| 2023-08-11 | 1,546.00 | 1,565.00 | 1,527.00 | 1,542.00 | 1,518.84 | 258,582 |
| 2023-08-10 | 1,488.00 | 1,575.00 | 1,475.00 | 1,545.00 | 1,521.79 | 954,148 |
| 2023-08-09 | 1,469.00 | 1,494.00 | 1,468.00 | 1,490.00 | 1,467.62 | 262,333 |
| 2023-08-08 | 1,509.00 | 1,655.00 | 1,462.00 | 1,475.00 | 1,452.85 | 5,863,577 |
| 2023-08-07 | 1,497.00 | 1,515.00 | 1,490.00 | 1,490.00 | 1,467.62 | 159,131 |
| 2023-08-04 | 1,467.00 | 1,501.00 | 1,462.00 | 1,497.00 | 1,474.52 | 91,940 |
| 2023-08-03 | 1,460.00 | 1,476.00 | 1,450.00 | 1,467.00 | 1,444.97 | 172,260 |
| 2023-08-02 | 1,497.00 | 1,509.00 | 1,470.00 | 1,472.00 | 1,449.89 | 117,764 |
| 2023-08-01 | 1,490.00 | 1,503.00 | 1,482.00 | 1,482.00 | 1,459.74 | 158,764 |
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.