Bo Lak historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 1,970.00 | 1,995.00 | 1,965.00 | 1,975.00 | 1,937.06 | 220,196 |
| 2022-05-16 | 1,940.00 | 1,975.00 | 1,910.00 | 1,970.00 | 1,932.15 | 361,028 |
| 2022-05-13 | 1,895.00 | 1,930.00 | 1,890.00 | 1,900.00 | 1,863.50 | 296,894 |
| 2022-05-12 | 1,940.00 | 1,970.00 | 1,890.00 | 1,895.00 | 1,858.59 | 418,029 |
| 2022-05-11 | 1,970.00 | 2,000.00 | 1,965.00 | 1,965.00 | 1,927.25 | 223,531 |
| 2022-05-10 | 1,955.00 | 1,975.00 | 1,915.00 | 1,970.00 | 1,932.15 | 579,942 |
| 2022-05-09 | 2,025.00 | 2,040.00 | 1,990.00 | 2,010.00 | 1,971.38 | 446,431 |
| 2022-05-06 | 2,100.00 | 2,125.00 | 2,050.00 | 2,055.00 | 2,015.52 | 543,105 |
| 2022-05-04 | 2,180.00 | 2,245.00 | 2,105.00 | 2,145.00 | 2,103.79 | 1,185,569 |
| 2022-05-03 | 2,260.00 | 2,260.00 | 2,175.00 | 2,195.00 | 2,152.83 | 1,123,687 |
| 2022-05-02 | 2,190.00 | 2,325.00 | 2,190.00 | 2,220.00 | 2,177.35 | 5,824,663 |
| 2022-04-29 | 2,155.00 | 2,230.00 | 2,150.00 | 2,150.00 | 2,108.70 | 731,536 |
| 2022-04-28 | 2,170.00 | 2,210.00 | 2,145.00 | 2,160.00 | 2,118.50 | 708,024 |
| 2022-04-27 | 2,200.00 | 2,265.00 | 2,150.00 | 2,165.00 | 2,123.41 | 1,501,718 |
| 2022-04-26 | 2,230.00 | 2,250.00 | 2,145.00 | 2,245.00 | 2,201.87 | 1,755,169 |
| 2022-04-25 | 2,125.00 | 2,245.00 | 2,110.00 | 2,210.00 | 2,167.54 | 3,958,024 |
| 2022-04-22 | 2,130.00 | 2,185.00 | 2,105.00 | 2,150.00 | 2,108.70 | 1,022,298 |
| 2022-04-21 | 2,155.00 | 2,225.00 | 2,115.00 | 2,140.00 | 2,098.89 | 1,627,237 |
| 2022-04-20 | 2,170.00 | 2,285.00 | 2,065.00 | 2,145.00 | 2,103.79 | 8,266,432 |
| 2022-04-19 | 2,065.00 | 2,145.00 | 2,040.00 | 2,120.00 | 2,079.27 | 2,938,672 |
| 2022-04-18 | 1,950.00 | 2,155.00 | 1,945.00 | 2,090.00 | 2,049.85 | 8,278,005 |
| 2022-04-15 | 1,960.00 | 1,965.00 | 1,940.00 | 1,950.00 | 1,912.54 | 118,206 |
| 2022-04-14 | 1,965.00 | 1,995.00 | 1,955.00 | 1,960.00 | 1,922.35 | 191,116 |
| 2022-04-13 | 1,915.00 | 1,990.00 | 1,915.00 | 1,955.00 | 1,917.44 | 421,040 |
| 2022-04-12 | 1,910.00 | 2,100.00 | 1,890.00 | 1,925.00 | 1,888.02 | 2,375,239 |
| 2022-04-11 | 1,950.00 | 1,970.00 | 1,930.00 | 1,935.00 | 1,897.83 | 89,262 |
| 2022-04-08 | 1,950.00 | 1,985.00 | 1,935.00 | 1,950.00 | 1,912.54 | 151,250 |
| 2022-04-07 | 1,995.00 | 2,000.00 | 1,935.00 | 1,950.00 | 1,912.54 | 283,758 |
| 2022-04-06 | 2,010.00 | 2,030.00 | 1,985.00 | 1,995.00 | 1,956.67 | 235,887 |
| 2022-04-05 | 2,015.00 | 2,025.00 | 2,000.00 | 2,010.00 | 1,971.38 | 203,346 |
| 2022-04-04 | 2,045.00 | 2,045.00 | 1,995.00 | 2,015.00 | 1,976.29 | 301,375 |
| 2022-04-01 | 1,995.00 | 2,005.00 | 1,975.00 | 2,000.00 | 1,961.58 | 503,168 |
| 2022-03-31 | 1,975.00 | 2,005.00 | 1,975.00 | 2,005.00 | 1,966.48 | 278,627 |
| 2022-03-30 | 1,975.00 | 2,020.00 | 1,965.00 | 1,975.00 | 1,937.06 | 470,955 |
| 2022-03-29 | 1,950.00 | 1,980.00 | 1,950.00 | 1,970.00 | 1,932.15 | 251,620 |
| 2022-03-28 | 1,960.00 | 1,960.00 | 1,920.00 | 1,950.00 | 1,912.54 | 286,655 |
| 2022-03-25 | 1,980.00 | 1,985.00 | 1,960.00 | 1,960.00 | 1,922.35 | 146,625 |
| 2022-03-24 | 1,975.00 | 1,980.00 | 1,945.00 | 1,980.00 | 1,941.96 | 216,020 |
| 2022-03-23 | 1,975.00 | 1,980.00 | 1,955.00 | 1,965.00 | 1,927.25 | 278,776 |
| 2022-03-22 | 1,965.00 | 1,990.00 | 1,960.00 | 1,975.00 | 1,937.06 | 228,799 |
| 2022-03-21 | 1,970.00 | 1,985.00 | 1,950.00 | 1,965.00 | 1,927.25 | 276,977 |
| 2022-03-18 | 1,975.00 | 1,975.00 | 1,945.00 | 1,960.00 | 1,922.35 | 109,686 |
| 2022-03-17 | 1,965.00 | 1,975.00 | 1,945.00 | 1,965.00 | 1,927.25 | 158,881 |
| 2022-03-16 | 1,940.00 | 1,970.00 | 1,940.00 | 1,955.00 | 1,917.44 | 154,535 |
| 2022-03-15 | 1,905.00 | 1,955.00 | 1,905.00 | 1,950.00 | 1,912.54 | 158,789 |
| 2022-03-14 | 1,950.00 | 1,960.00 | 1,920.00 | 1,935.00 | 1,897.83 | 133,994 |
| 2022-03-11 | 1,945.00 | 1,955.00 | 1,935.00 | 1,955.00 | 1,917.44 | 200,583 |
| 2022-03-10 | 1,975.00 | 1,980.00 | 1,900.00 | 1,925.00 | 1,888.02 | 323,193 |
| 2022-03-08 | 1,890.00 | 2,050.00 | 1,880.00 | 1,965.00 | 1,927.25 | 1,340,294 |
| 2022-03-07 | 1,935.00 | 1,945.00 | 1,895.00 | 1,920.00 | 1,883.11 | 112,144 |
| 2022-03-04 | 1,950.00 | 1,950.00 | 1,910.00 | 1,945.00 | 1,907.63 | 154,401 |
| 2022-03-03 | 1,925.00 | 1,960.00 | 1,925.00 | 1,935.00 | 1,897.83 | 234,316 |
| 2022-03-02 | 1,900.00 | 1,935.00 | 1,890.00 | 1,930.00 | 1,892.92 | 170,904 |
| 2022-02-28 | 1,880.00 | 1,905.00 | 1,865.00 | 1,900.00 | 1,863.50 | 164,904 |
| 2022-02-25 | 1,880.00 | 1,910.00 | 1,865.00 | 1,870.00 | 1,834.07 | 269,027 |
| 2022-02-24 | 1,890.00 | 1,935.00 | 1,855.00 | 1,865.00 | 1,829.17 | 431,556 |
| 2022-02-23 | 1,870.00 | 1,900.00 | 1,870.00 | 1,895.00 | 1,858.59 | 183,479 |
| 2022-02-22 | 1,895.00 | 1,900.00 | 1,860.00 | 1,870.00 | 1,834.07 | 176,482 |
| 2022-02-21 | 1,900.00 | 1,905.00 | 1,875.00 | 1,905.00 | 1,868.40 | 148,838 |
| 2022-02-18 | 1,900.00 | 1,930.00 | 1,865.00 | 1,910.00 | 1,873.31 | 92,081 |
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.