Bo Lak historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 1,500.00 | 1,530.00 | 1,485.00 | 1,515.00 | 1,485.89 | 87,962 |
| 2022-11-09 | 1,490.00 | 1,520.00 | 1,485.00 | 1,505.00 | 1,476.09 | 123,480 |
| 2022-11-08 | 1,480.00 | 1,495.00 | 1,470.00 | 1,480.00 | 1,451.57 | 107,625 |
| 2022-11-07 | 1,435.00 | 1,520.00 | 1,425.00 | 1,480.00 | 1,451.57 | 254,688 |
| 2022-11-04 | 1,435.00 | 1,445.00 | 1,410.00 | 1,440.00 | 1,412.34 | 109,210 |
| 2022-11-03 | 1,420.00 | 1,450.00 | 1,415.00 | 1,435.00 | 1,407.43 | 70,267 |
| 2022-11-02 | 1,430.00 | 1,450.00 | 1,430.00 | 1,440.00 | 1,412.34 | 67,262 |
| 2022-11-01 | 1,420.00 | 1,470.00 | 1,420.00 | 1,445.00 | 1,417.24 | 111,664 |
| 2022-10-31 | 1,450.00 | 1,535.00 | 1,415.00 | 1,435.00 | 1,407.43 | 604,607 |
| 2022-10-28 | 1,440.00 | 1,450.00 | 1,405.00 | 1,435.00 | 1,407.43 | 184,532 |
| 2022-10-27 | 1,430.00 | 1,450.00 | 1,425.00 | 1,445.00 | 1,417.24 | 55,260 |
| 2022-10-26 | 1,445.00 | 1,455.00 | 1,420.00 | 1,435.00 | 1,407.43 | 56,145 |
| 2022-10-25 | 1,450.00 | 1,480.00 | 1,430.00 | 1,440.00 | 1,412.34 | 127,283 |
| 2022-10-24 | 1,450.00 | 1,485.00 | 1,435.00 | 1,450.00 | 1,422.14 | 112,713 |
| 2022-10-21 | 1,480.00 | 1,490.00 | 1,430.00 | 1,445.00 | 1,417.24 | 154,771 |
| 2022-10-20 | 1,515.00 | 1,525.00 | 1,480.00 | 1,480.00 | 1,451.57 | 159,205 |
| 2022-10-19 | 1,475.00 | 1,555.00 | 1,445.00 | 1,520.00 | 1,490.80 | 731,259 |
| 2022-10-18 | 1,400.00 | 1,535.00 | 1,390.00 | 1,430.00 | 1,402.53 | 909,530 |
| 2022-10-17 | 1,360.00 | 1,395.00 | 1,330.00 | 1,385.00 | 1,358.39 | 193,228 |
| 2022-10-14 | 1,365.00 | 1,500.00 | 1,360.00 | 1,375.00 | 1,348.58 | 832,446 |
| 2022-10-13 | 1,390.00 | 1,390.00 | 1,335.00 | 1,360.00 | 1,333.87 | 172,947 |
| 2022-10-12 | 1,365.00 | 1,415.00 | 1,365.00 | 1,395.00 | 1,368.20 | 101,900 |
| 2022-10-11 | 1,475.00 | 1,475.00 | 1,395.00 | 1,395.00 | 1,368.20 | 156,177 |
| 2022-10-07 | 1,470.00 | 1,480.00 | 1,455.00 | 1,475.00 | 1,446.66 | 50,548 |
| 2022-10-06 | 1,450.00 | 1,480.00 | 1,440.00 | 1,475.00 | 1,446.66 | 97,361 |
| 2022-10-05 | 1,460.00 | 1,480.00 | 1,415.00 | 1,435.00 | 1,407.43 | 131,057 |
| 2022-10-04 | 1,410.00 | 1,445.00 | 1,410.00 | 1,445.00 | 1,417.24 | 160,794 |
| 2022-09-30 | 1,370.00 | 1,425.00 | 1,360.00 | 1,400.00 | 1,373.10 | 134,024 |
| 2022-09-29 | 1,425.00 | 1,460.00 | 1,400.00 | 1,400.00 | 1,373.10 | 436,417 |
| 2022-09-28 | 1,500.00 | 1,540.00 | 1,375.00 | 1,425.00 | 1,397.62 | 565,406 |
| 2022-09-27 | 1,560.00 | 1,590.00 | 1,520.00 | 1,525.00 | 1,495.70 | 235,499 |
| 2022-09-26 | 1,550.00 | 1,610.00 | 1,520.00 | 1,605.00 | 1,574.17 | 400,794 |
| 2022-09-23 | 1,600.00 | 1,630.00 | 1,580.00 | 1,590.00 | 1,559.45 | 127,245 |
| 2022-09-22 | 1,610.00 | 1,650.00 | 1,605.00 | 1,620.00 | 1,588.88 | 136,053 |
| 2022-09-21 | 1,655.00 | 1,655.00 | 1,630.00 | 1,635.00 | 1,603.59 | 112,660 |
| 2022-09-20 | 1,675.00 | 1,680.00 | 1,635.00 | 1,655.00 | 1,623.21 | 112,532 |
| 2022-09-19 | 1,670.00 | 1,685.00 | 1,650.00 | 1,670.00 | 1,637.92 | 188,206 |
| 2022-09-16 | 1,660.00 | 1,720.00 | 1,650.00 | 1,670.00 | 1,637.92 | 249,779 |
| 2022-09-15 | 1,675.00 | 1,695.00 | 1,660.00 | 1,660.00 | 1,628.11 | 80,196 |
| 2022-09-14 | 1,645.00 | 1,715.00 | 1,635.00 | 1,675.00 | 1,642.82 | 193,533 |
| 2022-09-13 | 1,650.00 | 1,685.00 | 1,650.00 | 1,675.00 | 1,642.82 | 125,063 |
| 2022-09-08 | 1,635.00 | 1,655.00 | 1,630.00 | 1,645.00 | 1,613.40 | 140,241 |
| 2022-09-07 | 1,650.00 | 1,655.00 | 1,625.00 | 1,630.00 | 1,598.69 | 144,766 |
| 2022-09-06 | 1,635.00 | 1,680.00 | 1,635.00 | 1,670.00 | 1,637.92 | 131,395 |
| 2022-09-05 | 1,645.00 | 1,675.00 | 1,635.00 | 1,635.00 | 1,603.59 | 201,494 |
| 2022-09-02 | 1,640.00 | 1,800.00 | 1,640.00 | 1,650.00 | 1,618.30 | 1,685,071 |
| 2022-09-01 | 1,670.00 | 1,685.00 | 1,640.00 | 1,645.00 | 1,613.40 | 78,517 |
| 2022-08-31 | 1,670.00 | 1,680.00 | 1,650.00 | 1,665.00 | 1,633.01 | 40,131 |
| 2022-08-30 | 1,650.00 | 1,670.00 | 1,650.00 | 1,660.00 | 1,628.11 | 93,159 |
| 2022-08-29 | 1,650.00 | 1,675.00 | 1,645.00 | 1,655.00 | 1,623.21 | 131,713 |
| 2022-08-26 | 1,710.00 | 1,720.00 | 1,695.00 | 1,700.00 | 1,667.34 | 90,447 |
| 2022-08-25 | 1,670.00 | 1,710.00 | 1,670.00 | 1,700.00 | 1,667.34 | 76,263 |
| 2022-08-24 | 1,660.00 | 1,685.00 | 1,660.00 | 1,670.00 | 1,637.92 | 79,486 |
| 2022-08-23 | 1,685.00 | 1,690.00 | 1,660.00 | 1,660.00 | 1,628.11 | 136,782 |
| 2022-08-22 | 1,715.00 | 1,725.00 | 1,695.00 | 1,695.00 | 1,662.44 | 189,581 |
| 2022-08-19 | 1,770.00 | 1,770.00 | 1,745.00 | 1,745.00 | 1,711.48 | 66,683 |
| 2022-08-18 | 1,760.00 | 1,780.00 | 1,730.00 | 1,760.00 | 1,726.19 | 199,858 |
| 2022-08-17 | 1,780.00 | 1,785.00 | 1,755.00 | 1,760.00 | 1,726.19 | 166,225 |
| 2022-08-16 | 1,790.00 | 1,805.00 | 1,750.00 | 1,780.00 | 1,745.80 | 223,138 |
| 2022-08-12 | 1,765.00 | 1,795.00 | 1,765.00 | 1,790.00 | 1,755.61 | 111,843 |
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.