Bo Lak historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 1,765.00 | 1,780.00 | 1,760.00 | 1,770.00 | 1,736.00 | 131,083 |
| 2022-08-10 | 1,770.00 | 1,775.00 | 1,755.00 | 1,755.00 | 1,721.28 | 249,693 |
| 2022-08-09 | 1,775.00 | 1,795.00 | 1,765.00 | 1,775.00 | 1,740.90 | 124,819 |
| 2022-08-08 | 1,790.00 | 1,825.00 | 1,770.00 | 1,785.00 | 1,750.71 | 156,719 |
| 2022-08-05 | 1,785.00 | 1,810.00 | 1,780.00 | 1,790.00 | 1,755.61 | 170,728 |
| 2022-08-04 | 1,780.00 | 1,790.00 | 1,760.00 | 1,785.00 | 1,750.71 | 162,623 |
| 2022-08-03 | 1,760.00 | 1,825.00 | 1,755.00 | 1,785.00 | 1,750.71 | 457,163 |
| 2022-08-02 | 1,755.00 | 1,770.00 | 1,740.00 | 1,750.00 | 1,716.38 | 103,189 |
| 2022-08-01 | 1,760.00 | 1,765.00 | 1,730.00 | 1,755.00 | 1,721.28 | 111,140 |
| 2022-07-29 | 1,745.00 | 1,765.00 | 1,710.00 | 1,745.00 | 1,711.48 | 137,212 |
| 2022-07-28 | 1,770.00 | 1,770.00 | 1,735.00 | 1,745.00 | 1,711.48 | 122,087 |
| 2022-07-27 | 1,740.00 | 1,755.00 | 1,735.00 | 1,755.00 | 1,721.28 | 140,636 |
| 2022-07-26 | 1,720.00 | 1,745.00 | 1,720.00 | 1,730.00 | 1,696.76 | 129,285 |
| 2022-07-25 | 1,750.00 | 1,750.00 | 1,725.00 | 1,730.00 | 1,696.76 | 60,193 |
| 2022-07-22 | 1,765.00 | 1,770.00 | 1,735.00 | 1,745.00 | 1,711.48 | 104,618 |
| 2022-07-21 | 1,750.00 | 1,790.00 | 1,735.00 | 1,760.00 | 1,726.19 | 367,666 |
| 2022-07-20 | 1,765.00 | 1,770.00 | 1,735.00 | 1,740.00 | 1,706.57 | 175,768 |
| 2022-07-19 | 1,710.00 | 1,750.00 | 1,695.00 | 1,750.00 | 1,716.38 | 212,514 |
| 2022-07-18 | 1,720.00 | 1,725.00 | 1,700.00 | 1,710.00 | 1,677.15 | 142,827 |
| 2022-07-15 | 1,675.00 | 1,700.00 | 1,660.00 | 1,680.00 | 1,647.72 | 168,993 |
| 2022-07-14 | 1,660.00 | 1,690.00 | 1,650.00 | 1,680.00 | 1,647.72 | 99,263 |
| 2022-07-13 | 1,660.00 | 1,685.00 | 1,650.00 | 1,660.00 | 1,628.11 | 91,015 |
| 2022-07-12 | 1,675.00 | 1,690.00 | 1,650.00 | 1,650.00 | 1,618.30 | 158,957 |
| 2022-07-11 | 1,695.00 | 1,715.00 | 1,675.00 | 1,705.00 | 1,672.24 | 89,020 |
| 2022-07-08 | 1,715.00 | 1,715.00 | 1,685.00 | 1,695.00 | 1,662.44 | 359,258 |
| 2022-07-07 | 1,650.00 | 1,700.00 | 1,650.00 | 1,690.00 | 1,657.53 | 115,887 |
| 2022-07-06 | 1,655.00 | 1,690.00 | 1,630.00 | 1,645.00 | 1,613.40 | 101,522 |
| 2022-07-05 | 1,635.00 | 1,705.00 | 1,630.00 | 1,660.00 | 1,628.11 | 83,350 |
| 2022-07-04 | 1,640.00 | 1,670.00 | 1,620.00 | 1,635.00 | 1,603.59 | 110,030 |
| 2022-07-01 | 1,690.00 | 1,710.00 | 1,640.00 | 1,645.00 | 1,613.40 | 114,448 |
| 2022-06-30 | 1,720.00 | 1,745.00 | 1,690.00 | 1,695.00 | 1,662.44 | 104,175 |
| 2022-06-29 | 1,685.00 | 1,730.00 | 1,685.00 | 1,720.00 | 1,686.96 | 120,841 |
| 2022-06-28 | 1,725.00 | 1,745.00 | 1,705.00 | 1,730.00 | 1,696.76 | 125,706 |
| 2022-06-27 | 1,685.00 | 1,730.00 | 1,680.00 | 1,725.00 | 1,691.86 | 186,781 |
| 2022-06-24 | 1,615.00 | 1,685.00 | 1,615.00 | 1,675.00 | 1,642.82 | 241,681 |
| 2022-06-23 | 1,700.00 | 1,720.00 | 1,635.00 | 1,640.00 | 1,608.49 | 533,654 |
| 2022-06-22 | 1,715.00 | 1,870.00 | 1,680.00 | 1,710.00 | 1,677.15 | 1,037,605 |
| 2022-06-21 | 1,695.00 | 1,715.00 | 1,675.00 | 1,710.00 | 1,677.15 | 153,246 |
| 2022-06-20 | 1,770.00 | 1,785.00 | 1,695.00 | 1,695.00 | 1,662.44 | 411,235 |
| 2022-06-17 | 1,720.00 | 1,770.00 | 1,700.00 | 1,760.00 | 1,726.19 | 242,424 |
| 2022-06-16 | 1,710.00 | 1,880.00 | 1,710.00 | 1,765.00 | 1,731.09 | 684,561 |
| 2022-06-15 | 1,775.00 | 1,805.00 | 1,695.00 | 1,700.00 | 1,667.34 | 542,156 |
| 2022-06-14 | 1,805.00 | 1,835.00 | 1,765.00 | 1,795.00 | 1,760.52 | 506,313 |
| 2022-06-13 | 1,905.00 | 1,910.00 | 1,835.00 | 1,860.00 | 1,824.27 | 416,930 |
| 2022-06-10 | 1,915.00 | 1,945.00 | 1,910.00 | 1,915.00 | 1,878.21 | 183,438 |
| 2022-06-09 | 1,950.00 | 1,965.00 | 1,910.00 | 1,945.00 | 1,907.63 | 264,114 |
| 2022-06-08 | 1,970.00 | 1,985.00 | 1,950.00 | 1,960.00 | 1,922.35 | 267,876 |
| 2022-06-07 | 2,000.00 | 2,010.00 | 1,975.00 | 1,975.00 | 1,937.06 | 243,590 |
| 2022-06-03 | 2,015.00 | 2,030.00 | 2,005.00 | 2,010.00 | 1,971.38 | 243,850 |
| 2022-06-02 | 2,005.00 | 2,020.00 | 1,995.00 | 2,010.00 | 1,971.38 | 252,259 |
| 2022-05-31 | 2,035.00 | 2,040.00 | 2,000.00 | 2,010.00 | 1,971.38 | 407,335 |
| 2022-05-30 | 2,025.00 | 2,035.00 | 2,005.00 | 2,025.00 | 1,986.10 | 474,899 |
| 2022-05-27 | 2,130.00 | 2,170.00 | 2,000.00 | 2,015.00 | 1,976.29 | 2,414,453 |
| 2022-05-26 | 2,005.00 | 2,125.00 | 1,990.00 | 1,990.00 | 1,951.77 | 2,475,391 |
| 2022-05-25 | 2,090.00 | 2,170.00 | 1,960.00 | 2,005.00 | 1,966.48 | 8,435,391 |
| 2022-05-24 | 1,965.00 | 1,970.00 | 1,900.00 | 1,900.00 | 1,863.50 | 248,065 |
| 2022-05-23 | 1,985.00 | 2,005.00 | 1,940.00 | 1,955.00 | 1,917.44 | 373,466 |
| 2022-05-20 | 1,955.00 | 1,995.00 | 1,955.00 | 1,960.00 | 1,922.35 | 153,812 |
| 2022-05-19 | 1,915.00 | 1,975.00 | 1,910.00 | 1,960.00 | 1,922.35 | 156,645 |
| 2022-05-18 | 1,985.00 | 2,015.00 | 1,970.00 | 1,970.00 | 1,932.15 | 226,698 |
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.