Bo Lak historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 1,683.00 | 1,784.00 | 1,683.00 | 1,751.00 | 1,724.70 | 1,288,289 |
| 2023-05-02 | 1,682.00 | 1,714.00 | 1,670.00 | 1,693.00 | 1,667.57 | 305,487 |
| 2023-04-28 | 1,656.00 | 1,790.00 | 1,642.00 | 1,698.00 | 1,672.50 | 1,829,931 |
| 2023-04-27 | 1,650.00 | 1,670.00 | 1,625.00 | 1,656.00 | 1,631.13 | 150,908 |
| 2023-04-26 | 1,697.00 | 1,705.00 | 1,651.00 | 1,662.00 | 1,637.04 | 288,032 |
| 2023-04-25 | 1,743.00 | 1,745.00 | 1,653.00 | 1,654.00 | 1,629.16 | 316,654 |
| 2023-04-24 | 1,730.00 | 1,735.00 | 1,700.00 | 1,708.00 | 1,682.35 | 278,710 |
| 2023-04-21 | 1,735.00 | 1,798.00 | 1,717.00 | 1,727.00 | 1,701.06 | 1,289,863 |
| 2023-04-20 | 1,776.00 | 1,779.00 | 1,700.00 | 1,730.00 | 1,704.02 | 664,850 |
| 2023-04-19 | 1,740.00 | 1,752.00 | 1,712.00 | 1,745.00 | 1,718.79 | 604,506 |
| 2023-04-18 | 1,727.00 | 1,734.00 | 1,707.00 | 1,718.00 | 1,692.20 | 339,630 |
| 2023-04-17 | 1,729.00 | 1,738.00 | 1,689.00 | 1,728.00 | 1,702.05 | 508,617 |
| 2023-04-14 | 1,715.00 | 1,750.00 | 1,704.00 | 1,721.00 | 1,695.15 | 672,823 |
| 2023-04-13 | 1,730.00 | 1,820.00 | 1,637.00 | 1,703.00 | 1,677.42 | 6,201,811 |
| 2023-04-12 | 1,605.00 | 1,656.00 | 1,603.00 | 1,648.00 | 1,623.25 | 345,742 |
| 2023-04-11 | 1,592.00 | 1,620.00 | 1,578.00 | 1,618.00 | 1,593.70 | 187,134 |
| 2023-04-10 | 1,629.00 | 1,630.00 | 1,588.00 | 1,593.00 | 1,569.07 | 212,869 |
| 2023-04-07 | 1,619.00 | 1,635.00 | 1,608.00 | 1,620.00 | 1,595.67 | 135,134 |
| 2023-04-06 | 1,638.00 | 1,640.00 | 1,616.00 | 1,619.00 | 1,594.68 | 139,114 |
| 2023-04-05 | 1,631.00 | 1,650.00 | 1,625.00 | 1,635.00 | 1,610.44 | 160,726 |
| 2023-04-04 | 1,611.00 | 1,639.00 | 1,610.00 | 1,633.00 | 1,608.47 | 152,209 |
| 2023-04-03 | 1,600.00 | 1,637.00 | 1,583.00 | 1,618.00 | 1,593.70 | 274,859 |
| 2023-03-31 | 1,630.00 | 1,630.00 | 1,591.00 | 1,591.00 | 1,567.10 | 204,941 |
| 2023-03-30 | 1,612.00 | 1,615.00 | 1,594.00 | 1,611.00 | 1,586.80 | 119,107 |
| 2023-03-29 | 1,589.00 | 1,619.00 | 1,582.00 | 1,611.00 | 1,586.80 | 199,586 |
| 2023-03-28 | 1,565.00 | 1,620.00 | 1,565.00 | 1,597.00 | 1,573.01 | 294,215 |
| 2023-03-27 | 1,587.00 | 1,613.00 | 1,561.00 | 1,575.00 | 1,551.34 | 174,637 |
| 2023-03-24 | 1,580.00 | 1,606.00 | 1,580.00 | 1,583.00 | 1,559.22 | 107,998 |
| 2023-03-23 | 1,582.00 | 1,600.00 | 1,571.00 | 1,571.00 | 1,547.40 | 253,449 |
| 2023-03-22 | 1,652.00 | 1,652.00 | 1,611.00 | 1,611.00 | 1,586.80 | 127,539 |
| 2023-03-21 | 1,621.00 | 1,635.00 | 1,611.00 | 1,630.00 | 1,605.52 | 107,807 |
| 2023-03-20 | 1,595.00 | 1,625.00 | 1,595.00 | 1,621.00 | 1,596.65 | 120,300 |
| 2023-03-17 | 1,608.00 | 1,628.00 | 1,577.00 | 1,615.00 | 1,590.74 | 241,730 |
| 2023-03-16 | 1,583.00 | 1,599.00 | 1,559.00 | 1,577.00 | 1,553.31 | 175,061 |
| 2023-03-15 | 1,560.00 | 1,605.00 | 1,560.00 | 1,583.00 | 1,559.22 | 328,370 |
| 2023-03-14 | 1,600.00 | 1,615.00 | 1,530.00 | 1,555.00 | 1,531.64 | 894,060 |
| 2023-03-13 | 1,710.00 | 1,880.00 | 1,603.00 | 1,612.00 | 1,587.79 | 3,371,198 |
| 2023-03-10 | 1,654.00 | 1,702.00 | 1,643.00 | 1,655.00 | 1,630.14 | 350,499 |
| 2023-03-09 | 1,700.00 | 1,702.00 | 1,661.00 | 1,678.00 | 1,652.80 | 159,075 |
| 2023-03-08 | 1,698.00 | 1,713.00 | 1,686.00 | 1,690.00 | 1,664.62 | 153,128 |
| 2023-03-07 | 1,702.00 | 1,718.00 | 1,687.00 | 1,714.00 | 1,688.26 | 193,541 |
| 2023-03-06 | 1,673.00 | 1,711.00 | 1,673.00 | 1,700.00 | 1,674.47 | 359,081 |
| 2023-03-03 | 1,685.00 | 1,697.00 | 1,670.00 | 1,671.00 | 1,645.90 | 310,324 |
| 2023-03-02 | 1,689.00 | 1,715.00 | 1,674.00 | 1,685.00 | 1,659.69 | 287,261 |
| 2023-02-28 | 1,699.00 | 1,704.00 | 1,674.00 | 1,689.00 | 1,663.63 | 237,258 |
| 2023-02-27 | 1,699.00 | 1,702.00 | 1,660.00 | 1,688.00 | 1,662.65 | 366,476 |
| 2023-02-24 | 1,720.00 | 1,725.00 | 1,686.00 | 1,693.00 | 1,667.57 | 446,741 |
| 2023-02-23 | 1,718.00 | 1,734.00 | 1,708.00 | 1,720.00 | 1,694.17 | 288,247 |
| 2023-02-22 | 1,745.00 | 1,755.00 | 1,705.00 | 1,720.00 | 1,694.17 | 542,092 |
| 2023-02-21 | 1,830.00 | 1,830.00 | 1,720.00 | 1,759.00 | 1,732.58 | 1,442,924 |
| 2023-02-20 | 1,864.00 | 1,864.00 | 1,792.00 | 1,820.00 | 1,792.66 | 237,762 |
| 2023-02-17 | 1,813.00 | 1,847.00 | 1,805.00 | 1,838.00 | 1,810.39 | 266,673 |
| 2023-02-16 | 1,798.00 | 1,854.00 | 1,798.00 | 1,821.00 | 1,793.65 | 236,343 |
| 2023-02-15 | 1,851.00 | 1,851.00 | 1,775.00 | 1,796.00 | 1,769.02 | 701,990 |
| 2023-02-14 | 1,861.00 | 1,875.00 | 1,851.00 | 1,851.00 | 1,823.20 | 376,680 |
| 2023-02-13 | 1,910.00 | 1,910.00 | 1,860.00 | 1,860.00 | 1,832.06 | 415,460 |
| 2023-02-10 | 1,872.00 | 1,905.00 | 1,830.00 | 1,880.00 | 1,851.76 | 822,636 |
| 2023-02-09 | 1,915.00 | 1,915.00 | 1,844.00 | 1,872.00 | 1,843.88 | 777,677 |
| 2023-02-08 | 1,940.00 | 1,940.00 | 1,896.00 | 1,897.00 | 1,868.51 | 570,250 |
| 2023-02-07 | 1,900.00 | 1,937.00 | 1,893.00 | 1,914.00 | 1,885.25 | 608,162 |
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.