Bo Lak historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 1,931.00 | 1,945.00 | 1,903.00 | 1,926.00 | 1,897.07 | 841,078 |
| 2023-02-03 | 1,885.00 | 1,950.00 | 1,878.00 | 1,922.00 | 1,893.13 | 2,755,521 |
| 2023-02-02 | 1,920.00 | 1,920.00 | 1,880.00 | 1,887.00 | 1,858.66 | 736,724 |
| 2023-02-01 | 1,873.00 | 1,903.00 | 1,873.00 | 1,887.00 | 1,858.66 | 685,506 |
| 2023-01-31 | 1,864.00 | 1,931.00 | 1,864.00 | 1,891.00 | 1,862.60 | 1,503,164 |
| 2023-01-30 | 1,852.00 | 1,908.00 | 1,852.00 | 1,862.00 | 1,834.03 | 1,463,835 |
| 2023-01-27 | 1,855.00 | 1,870.00 | 1,838.00 | 1,864.00 | 1,836.00 | 637,578 |
| 2023-01-26 | 1,867.00 | 1,881.00 | 1,853.00 | 1,855.00 | 1,827.14 | 844,841 |
| 2023-01-25 | 1,835.00 | 1,861.00 | 1,810.00 | 1,861.00 | 1,833.05 | 1,260,174 |
| 2023-01-20 | 1,855.00 | 1,865.00 | 1,820.00 | 1,825.00 | 1,797.59 | 912,857 |
| 2023-01-19 | 1,820.00 | 1,955.00 | 1,800.00 | 1,865.00 | 1,836.99 | 6,910,394 |
| 2023-01-18 | 1,820.00 | 1,915.00 | 1,805.00 | 1,830.00 | 1,802.51 | 5,320,746 |
| 2023-01-17 | 1,850.00 | 1,865.00 | 1,805.00 | 1,820.00 | 1,792.66 | 1,022,033 |
| 2023-01-16 | 1,865.00 | 1,880.00 | 1,840.00 | 1,850.00 | 1,822.21 | 924,735 |
| 2023-01-13 | 1,860.00 | 1,880.00 | 1,850.00 | 1,855.00 | 1,827.14 | 1,436,130 |
| 2023-01-12 | 1,895.00 | 1,955.00 | 1,850.00 | 1,865.00 | 1,836.99 | 5,960,319 |
| 2023-01-11 | 1,920.00 | 1,945.00 | 1,895.00 | 1,905.00 | 1,876.39 | 3,199,884 |
| 2023-01-10 | 1,985.00 | 2,005.00 | 1,915.00 | 1,925.00 | 1,896.09 | 4,516,784 |
| 2023-01-09 | 2,150.00 | 2,175.00 | 1,970.00 | 1,980.00 | 1,950.26 | 16,564,170 |
| 2023-01-06 | 1,625.00 | 2,100.00 | 1,615.00 | 2,030.00 | 1,999.51 | 48,705,000 |
| 2023-01-05 | 1,625.00 | 1,655.00 | 1,605.00 | 1,630.00 | 1,605.52 | 551,182 |
| 2023-01-04 | 1,580.00 | 1,630.00 | 1,575.00 | 1,625.00 | 1,600.59 | 366,343 |
| 2023-01-03 | 1,580.00 | 1,620.00 | 1,545.00 | 1,600.00 | 1,575.97 | 701,942 |
| 2023-01-02 | 1,610.00 | 1,655.00 | 1,610.00 | 1,615.00 | 1,590.74 | 715,604 |
| 2022-12-29 | 1,695.00 | 1,700.00 | 1,570.00 | 1,610.00 | 1,585.82 | 1,551,285 |
| 2022-12-28 | 1,635.00 | 1,705.00 | 1,630.00 | 1,645.00 | 1,620.29 | 1,327,382 |
| 2022-12-27 | 1,630.00 | 1,675.00 | 1,615.00 | 1,645.00 | 1,613.40 | 768,971 |
| 2022-12-26 | 1,655.00 | 1,780.00 | 1,630.00 | 1,630.00 | 1,598.69 | 5,153,675 |
| 2022-12-23 | 1,670.00 | 1,715.00 | 1,625.00 | 1,625.00 | 1,593.78 | 1,350,882 |
| 2022-12-22 | 1,690.00 | 1,690.00 | 1,645.00 | 1,680.00 | 1,647.72 | 521,491 |
| 2022-12-21 | 1,650.00 | 1,695.00 | 1,630.00 | 1,690.00 | 1,657.53 | 1,173,382 |
| 2022-12-20 | 1,700.00 | 1,725.00 | 1,615.00 | 1,635.00 | 1,603.59 | 1,507,684 |
| 2022-12-19 | 1,760.00 | 1,780.00 | 1,680.00 | 1,730.00 | 1,696.76 | 1,329,714 |
| 2022-12-16 | 1,760.00 | 1,835.00 | 1,755.00 | 1,780.00 | 1,745.80 | 1,804,998 |
| 2022-12-15 | 1,865.00 | 1,880.00 | 1,790.00 | 1,815.00 | 1,780.13 | 6,152,350 |
| 2022-12-14 | 1,840.00 | 1,845.00 | 1,725.00 | 1,805.00 | 1,770.32 | 5,637,160 |
| 2022-12-13 | 1,515.00 | 1,960.00 | 1,510.00 | 1,880.00 | 1,843.88 | 37,191,910 |
| 2022-12-12 | 1,500.00 | 1,530.00 | 1,485.00 | 1,510.00 | 1,480.99 | 96,249 |
| 2022-12-09 | 1,475.00 | 1,505.00 | 1,465.00 | 1,500.00 | 1,471.18 | 83,369 |
| 2022-12-08 | 1,495.00 | 1,505.00 | 1,460.00 | 1,485.00 | 1,456.47 | 75,471 |
| 2022-12-07 | 1,495.00 | 1,505.00 | 1,480.00 | 1,495.00 | 1,466.28 | 47,601 |
| 2022-12-06 | 1,525.00 | 1,530.00 | 1,500.00 | 1,500.00 | 1,471.18 | 70,138 |
| 2022-12-05 | 1,535.00 | 1,550.00 | 1,525.00 | 1,545.00 | 1,515.32 | 104,974 |
| 2022-12-02 | 1,505.00 | 1,545.00 | 1,505.00 | 1,545.00 | 1,515.32 | 141,271 |
| 2022-12-01 | 1,510.00 | 1,515.00 | 1,500.00 | 1,505.00 | 1,476.09 | 96,149 |
| 2022-11-30 | 1,510.00 | 1,510.00 | 1,475.00 | 1,495.00 | 1,466.28 | 297,952 |
| 2022-11-29 | 1,510.00 | 1,520.00 | 1,495.00 | 1,510.00 | 1,480.99 | 72,077 |
| 2022-11-28 | 1,525.00 | 1,540.00 | 1,500.00 | 1,520.00 | 1,490.80 | 84,174 |
| 2022-11-25 | 1,530.00 | 1,550.00 | 1,525.00 | 1,540.00 | 1,510.41 | 64,886 |
| 2022-11-24 | 1,535.00 | 1,545.00 | 1,530.00 | 1,530.00 | 1,500.61 | 52,871 |
| 2022-11-23 | 1,510.00 | 1,535.00 | 1,510.00 | 1,520.00 | 1,490.80 | 74,756 |
| 2022-11-22 | 1,505.00 | 1,535.00 | 1,500.00 | 1,510.00 | 1,480.99 | 76,178 |
| 2022-11-21 | 1,540.00 | 1,540.00 | 1,500.00 | 1,510.00 | 1,480.99 | 90,981 |
| 2022-11-18 | 1,535.00 | 1,550.00 | 1,525.00 | 1,530.00 | 1,500.61 | 72,379 |
| 2022-11-17 | 1,550.00 | 1,555.00 | 1,530.00 | 1,535.00 | 1,505.51 | 82,530 |
| 2022-11-16 | 1,585.00 | 1,585.00 | 1,530.00 | 1,550.00 | 1,520.22 | 132,105 |
| 2022-11-15 | 1,525.00 | 1,560.00 | 1,525.00 | 1,550.00 | 1,520.22 | 139,188 |
| 2022-11-14 | 1,535.00 | 1,550.00 | 1,515.00 | 1,540.00 | 1,510.41 | 127,660 |
| 2022-11-11 | 1,540.00 | 1,565.00 | 1,520.00 | 1,525.00 | 1,495.70 | 299,381 |
| 2022-11-10 | 1,500.00 | 1,530.00 | 1,485.00 | 1,515.00 | 1,485.89 | 87,962 |
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.