Bo Lak historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 1,501.00 | 1,520.00 | 1,460.00 | 1,482.00 | 1,459.74 | 222,261 |
| 2023-07-28 | 1,428.00 | 1,568.00 | 1,428.00 | 1,501.00 | 1,478.45 | 377,388 |
| 2023-07-27 | 1,406.00 | 1,455.00 | 1,401.00 | 1,449.00 | 1,427.24 | 163,611 |
| 2023-07-26 | 1,471.00 | 1,478.00 | 1,400.00 | 1,412.00 | 1,390.79 | 526,981 |
| 2023-07-25 | 1,506.00 | 1,523.00 | 1,490.00 | 1,490.00 | 1,467.62 | 317,183 |
| 2023-07-24 | 1,582.00 | 1,582.00 | 1,510.00 | 1,517.00 | 1,494.21 | 560,809 |
| 2023-07-21 | 1,579.00 | 1,587.00 | 1,559.00 | 1,586.00 | 1,562.18 | 197,152 |
| 2023-07-20 | 1,575.00 | 1,579.00 | 1,562.00 | 1,571.00 | 1,547.40 | 113,518 |
| 2023-07-19 | 1,601.00 | 1,601.00 | 1,570.00 | 1,570.00 | 1,546.42 | 259,707 |
| 2023-07-18 | 1,618.00 | 1,679.00 | 1,593.00 | 1,600.00 | 1,575.97 | 972,857 |
| 2023-07-17 | 1,615.00 | 1,618.00 | 1,585.00 | 1,597.00 | 1,573.01 | 100,521 |
| 2023-07-14 | 1,626.00 | 1,635.00 | 1,599.00 | 1,604.00 | 1,579.91 | 221,049 |
| 2023-07-13 | 1,630.00 | 1,647.00 | 1,619.00 | 1,625.00 | 1,600.59 | 174,613 |
| 2023-07-12 | 1,612.00 | 1,665.00 | 1,598.00 | 1,630.00 | 1,605.52 | 435,633 |
| 2023-07-11 | 1,597.00 | 1,617.00 | 1,597.00 | 1,603.00 | 1,578.92 | 150,252 |
| 2023-07-10 | 1,592.00 | 1,621.00 | 1,592.00 | 1,598.00 | 1,574.00 | 119,517 |
| 2023-07-07 | 1,590.00 | 1,688.00 | 1,581.00 | 1,605.00 | 1,580.89 | 622,677 |
| 2023-07-06 | 1,600.00 | 1,601.00 | 1,580.00 | 1,591.00 | 1,567.10 | 288,988 |
| 2023-07-05 | 1,611.00 | 1,635.00 | 1,601.00 | 1,601.00 | 1,576.95 | 332,524 |
| 2023-07-04 | 1,655.00 | 1,655.00 | 1,609.00 | 1,617.00 | 1,592.71 | 512,306 |
| 2023-07-03 | 1,690.00 | 1,705.00 | 1,650.00 | 1,653.00 | 1,628.17 | 1,156,161 |
| 2023-06-30 | 1,730.00 | 1,777.00 | 1,666.00 | 1,668.00 | 1,642.95 | 8,319,787 |
| 2023-06-29 | 1,666.00 | 1,666.00 | 1,630.00 | 1,630.00 | 1,605.52 | 375,917 |
| 2023-06-28 | 1,670.00 | 1,670.00 | 1,650.00 | 1,650.00 | 1,625.22 | 168,617 |
| 2023-06-27 | 1,661.00 | 1,678.00 | 1,658.00 | 1,659.00 | 1,634.08 | 164,804 |
| 2023-06-26 | 1,690.00 | 1,695.00 | 1,663.00 | 1,670.00 | 1,644.92 | 138,424 |
| 2023-06-23 | 1,697.00 | 1,701.00 | 1,680.00 | 1,685.00 | 1,659.69 | 200,206 |
| 2023-06-22 | 1,693.00 | 1,716.00 | 1,692.00 | 1,694.00 | 1,668.56 | 161,825 |
| 2023-06-21 | 1,738.00 | 1,738.00 | 1,698.00 | 1,708.00 | 1,682.35 | 315,085 |
| 2023-06-20 | 1,746.00 | 1,763.00 | 1,727.00 | 1,727.00 | 1,701.06 | 227,621 |
| 2023-06-19 | 1,747.00 | 1,761.00 | 1,743.00 | 1,745.00 | 1,718.79 | 202,678 |
| 2023-06-16 | 1,752.00 | 1,771.00 | 1,735.00 | 1,746.00 | 1,719.78 | 366,073 |
| 2023-06-15 | 1,738.00 | 1,778.00 | 1,727.00 | 1,746.00 | 1,719.78 | 404,617 |
| 2023-06-14 | 1,753.00 | 1,753.00 | 1,720.00 | 1,742.00 | 1,715.84 | 322,024 |
| 2023-06-13 | 1,739.00 | 1,752.00 | 1,736.00 | 1,745.00 | 1,718.79 | 160,416 |
| 2023-06-12 | 1,739.00 | 1,759.00 | 1,738.00 | 1,740.00 | 1,713.87 | 212,471 |
| 2023-06-09 | 1,745.00 | 1,764.00 | 1,737.00 | 1,738.00 | 1,711.90 | 280,401 |
| 2023-06-08 | 1,758.00 | 1,765.00 | 1,740.00 | 1,745.00 | 1,718.79 | 309,324 |
| 2023-06-07 | 1,701.00 | 1,753.00 | 1,701.00 | 1,753.00 | 1,726.67 | 564,375 |
| 2023-06-05 | 1,680.00 | 1,714.00 | 1,676.00 | 1,702.00 | 1,676.44 | 349,650 |
| 2023-06-02 | 1,695.00 | 1,695.00 | 1,674.00 | 1,682.00 | 1,656.74 | 116,678 |
| 2023-06-01 | 1,688.00 | 1,688.00 | 1,673.00 | 1,676.00 | 1,650.83 | 167,139 |
| 2023-05-31 | 1,695.00 | 1,707.00 | 1,678.00 | 1,688.00 | 1,662.65 | 422,740 |
| 2023-05-30 | 1,701.00 | 1,717.00 | 1,695.00 | 1,699.00 | 1,673.48 | 102,386 |
| 2023-05-26 | 1,739.00 | 1,746.00 | 1,694.00 | 1,699.00 | 1,673.48 | 370,898 |
| 2023-05-25 | 1,745.00 | 1,759.00 | 1,720.00 | 1,722.00 | 1,696.14 | 420,519 |
| 2023-05-24 | 1,713.00 | 1,835.00 | 1,712.00 | 1,745.00 | 1,718.79 | 2,417,359 |
| 2023-05-23 | 1,737.00 | 1,738.00 | 1,711.00 | 1,720.00 | 1,694.17 | 233,951 |
| 2023-05-22 | 1,678.00 | 1,746.00 | 1,676.00 | 1,720.00 | 1,694.17 | 700,038 |
| 2023-05-19 | 1,679.00 | 1,687.00 | 1,663.00 | 1,676.00 | 1,650.83 | 181,469 |
| 2023-05-18 | 1,656.00 | 1,683.00 | 1,647.00 | 1,679.00 | 1,653.78 | 318,090 |
| 2023-05-17 | 1,642.00 | 1,668.00 | 1,640.00 | 1,656.00 | 1,631.13 | 251,265 |
| 2023-05-16 | 1,664.00 | 1,679.00 | 1,645.00 | 1,650.00 | 1,625.22 | 483,995 |
| 2023-05-15 | 1,694.00 | 1,699.00 | 1,663.00 | 1,663.00 | 1,638.02 | 576,958 |
| 2023-05-12 | 1,740.00 | 1,755.00 | 1,700.00 | 1,700.00 | 1,674.47 | 748,714 |
| 2023-05-11 | 1,800.00 | 1,800.00 | 1,730.00 | 1,740.00 | 1,713.87 | 885,580 |
| 2023-05-10 | 1,804.00 | 1,804.00 | 1,735.00 | 1,760.00 | 1,733.56 | 1,533,164 |
| 2023-05-09 | 1,916.00 | 1,956.00 | 1,765.00 | 1,771.00 | 1,744.40 | 7,360,703 |
| 2023-05-08 | 1,760.00 | 2,020.00 | 1,760.00 | 1,835.00 | 1,807.44 | 22,909,029 |
| 2023-05-04 | 1,740.00 | 1,795.00 | 1,720.00 | 1,738.00 | 1,711.90 | 1,298,076 |
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.