Bo Lak historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 981.00 | 1,018.00 | 979.00 | 1,000.00 | 1,000.00 | 137,261 |
| 2026-07-16 | 984.00 | 1,035.00 | 958.00 | 1,012.00 | 1,012.00 | 413,380 |
| 2026-07-15 | 955.00 | 988.00 | 954.00 | 967.00 | 967.00 | 184,900 |
| 2026-07-14 | 949.00 | 968.00 | 941.00 | 944.00 | 944.00 | 179,813 |
| 2026-07-13 | 965.00 | 979.00 | 943.00 | 957.00 | 957.00 | 113,820 |
| 2026-07-10 | 970.00 | 975.00 | 940.00 | 954.00 | 954.00 | 235,527 |
| 2026-07-09 | 952.00 | 970.00 | 932.00 | 953.00 | 953.00 | 111,238 |
| 2026-07-08 | 922.00 | 973.00 | 870.00 | 951.00 | 951.00 | 278,648 |
| 2026-07-07 | 912.00 | 949.00 | 898.00 | 902.00 | 902.00 | 268,846 |
| 2026-07-06 | 880.00 | 936.00 | 858.00 | 912.00 | 912.00 | 279,921 |
| 2026-07-03 | 847.00 | 889.00 | 847.00 | 888.00 | 888.00 | 139,605 |
| 2026-07-02 | 850.00 | 880.00 | 832.00 | 854.00 | 854.00 | 165,457 |
| 2026-07-01 | 849.00 | 859.00 | 817.00 | 837.00 | 837.00 | 230,420 |
| 2026-06-30 | 842.00 | 868.00 | 838.00 | 838.00 | 838.00 | 102,907 |
| 2026-06-29 | 850.00 | 868.00 | 814.00 | 849.00 | 849.00 | 113,520 |
| 2026-06-26 | 855.00 | 855.00 | 823.00 | 850.00 | 850.00 | 145,996 |
| 2026-06-25 | 853.00 | 875.00 | 840.00 | 855.00 | 855.00 | 134,969 |
| 2026-06-24 | 888.00 | 913.00 | 858.00 | 866.00 | 866.00 | 214,323 |
| 2026-06-23 | 895.00 | 898.00 | 862.00 | 874.00 | 874.00 | 114,966 |
| 2026-06-22 | 898.00 | 909.00 | 871.00 | 895.00 | 895.00 | 116,764 |
| 2026-06-19 | 938.00 | 945.00 | 885.00 | 898.00 | 898.00 | 198,880 |
| 2026-06-18 | 950.00 | 970.00 | 928.00 | 945.00 | 945.00 | 117,253 |
| 2026-06-17 | 929.00 | 960.00 | 922.00 | 943.00 | 943.00 | 101,405 |
| 2026-06-16 | 934.00 | 934.00 | 914.00 | 919.00 | 919.00 | 77,180 |
| 2026-06-15 | 928.00 | 945.00 | 913.00 | 913.00 | 913.00 | 82,716 |
| 2026-06-12 | 915.00 | 942.00 | 915.00 | 928.00 | 928.00 | 102,806 |
| 2026-06-11 | 922.00 | 922.00 | 881.00 | 914.00 | 914.00 | 109,295 |
| 2026-06-10 | 936.00 | 944.00 | 897.00 | 912.00 | 912.00 | 95,113 |
| 2026-06-09 | 889.00 | 940.00 | 876.00 | 936.00 | 936.00 | 171,034 |
| 2026-06-08 | 837.00 | 900.00 | 837.00 | 867.00 | 867.00 | 162,440 |
| 2026-06-05 | 904.00 | 925.00 | 904.00 | 913.00 | 913.00 | 48,051 |
| 2026-06-04 | 930.00 | 948.00 | 911.00 | 912.00 | 912.00 | 69,854 |
| 2026-06-02 | 923.00 | 945.00 | 905.00 | 930.00 | 930.00 | 227,290 |
| 2026-06-01 | 992.00 | 992.00 | 931.00 | 931.00 | 931.00 | 337,754 |
| 2026-05-29 | 985.00 | 994.00 | 973.00 | 973.00 | 973.00 | 392,096 |
| 2026-05-28 | 998.00 | 1,005.00 | 983.00 | 993.00 | 993.00 | 304,930 |
| 2026-05-27 | 1,020.00 | 1,024.00 | 995.00 | 996.00 | 996.00 | 327,836 |
| 2026-05-26 | 1,032.00 | 1,043.00 | 1,012.00 | 1,013.00 | 1,013.00 | 284,831 |
| 2026-05-22 | 1,009.00 | 1,037.00 | 1,009.00 | 1,032.00 | 1,032.00 | 154,748 |
| 2026-05-21 | 1,014.00 | 1,027.00 | 1,006.00 | 1,010.00 | 1,010.00 | 198,047 |
| 2026-05-20 | 1,029.00 | 1,029.00 | 999.00 | 1,005.00 | 1,005.00 | 446,320 |
| 2026-05-19 | 1,017.00 | 1,045.00 | 1,007.00 | 1,025.00 | 1,025.00 | 238,445 |
| 2026-05-18 | 1,037.00 | 1,037.00 | 1,010.00 | 1,017.00 | 1,017.00 | 277,992 |
| 2026-05-15 | 1,070.00 | 1,070.00 | 1,027.00 | 1,038.00 | 1,038.00 | 801,082 |
| 2026-05-14 | 1,030.00 | 1,195.00 | 1,023.00 | 1,073.00 | 1,073.00 | 5,820,459 |
| 2026-05-13 | 1,010.00 | 1,040.00 | 1,010.00 | 1,023.00 | 1,023.00 | 322,836 |
| 2026-05-12 | 1,024.00 | 1,047.00 | 1,001.00 | 1,016.00 | 1,016.00 | 577,837 |
| 2026-05-11 | 1,065.00 | 1,068.00 | 1,026.00 | 1,026.00 | 1,026.00 | 543,493 |
| 2026-05-08 | 1,081.00 | 1,087.00 | 1,060.00 | 1,065.00 | 1,065.00 | 291,320 |
| 2026-05-07 | 1,093.00 | 1,110.00 | 1,083.00 | 1,087.00 | 1,087.00 | 180,576 |
| 2026-05-06 | 1,130.00 | 1,134.00 | 1,090.00 | 1,093.00 | 1,093.00 | 636,505 |
| 2026-05-04 | 1,155.00 | 1,160.00 | 1,124.00 | 1,127.00 | 1,127.00 | 425,553 |
| 2026-04-30 | 1,177.00 | 1,189.00 | 1,147.00 | 1,147.00 | 1,147.00 | 650,441 |
| 2026-04-29 | 1,150.00 | 1,309.00 | 1,145.00 | 1,184.00 | 1,184.00 | 6,814,954 |
| 2026-04-28 | 1,161.00 | 1,161.00 | 1,140.00 | 1,149.00 | 1,149.00 | 137,508 |
| 2026-04-27 | 1,146.00 | 1,168.00 | 1,146.00 | 1,161.00 | 1,161.00 | 150,556 |
| 2026-04-24 | 1,123.00 | 1,151.00 | 1,121.00 | 1,144.00 | 1,144.00 | 135,798 |
| 2026-04-23 | 1,170.00 | 1,170.00 | 1,118.00 | 1,123.00 | 1,123.00 | 276,388 |
| 2026-04-22 | 1,164.00 | 1,164.00 | 1,138.00 | 1,143.00 | 1,143.00 | 173,533 |
| 2026-04-21 | 1,156.00 | 1,187.00 | 1,147.00 | 1,154.00 | 1,154.00 | 178,065 |
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.