Bo Lak historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 1,905.00 | 1,945.00 | 1,870.00 | 1,905.00 | 1,868.40 | 398,527 |
| 2022-02-16 | 1,870.00 | 1,895.00 | 1,845.00 | 1,890.00 | 1,853.69 | 212,289 |
| 2022-02-15 | 1,815.00 | 1,850.00 | 1,800.00 | 1,825.00 | 1,789.94 | 164,882 |
| 2022-02-14 | 1,835.00 | 1,870.00 | 1,805.00 | 1,825.00 | 1,789.94 | 222,414 |
| 2022-02-11 | 1,900.00 | 1,900.00 | 1,850.00 | 1,880.00 | 1,843.88 | 115,138 |
| 2022-02-10 | 1,920.00 | 1,920.00 | 1,890.00 | 1,900.00 | 1,863.50 | 166,894 |
| 2022-02-09 | 1,855.00 | 1,905.00 | 1,855.00 | 1,900.00 | 1,863.50 | 224,754 |
| 2022-02-08 | 1,865.00 | 1,900.00 | 1,845.00 | 1,850.00 | 1,814.46 | 304,417 |
| 2022-02-07 | 1,870.00 | 1,880.00 | 1,845.00 | 1,865.00 | 1,829.17 | 160,019 |
| 2022-02-04 | 1,840.00 | 1,870.00 | 1,820.00 | 1,870.00 | 1,834.07 | 231,012 |
| 2022-02-03 | 1,805.00 | 1,845.00 | 1,800.00 | 1,840.00 | 1,804.65 | 326,647 |
| 2022-01-28 | 1,740.00 | 1,800.00 | 1,725.00 | 1,785.00 | 1,750.71 | 265,808 |
| 2022-01-27 | 1,800.00 | 1,820.00 | 1,740.00 | 1,740.00 | 1,706.57 | 386,020 |
| 2022-01-26 | 1,785.00 | 1,835.00 | 1,775.00 | 1,800.00 | 1,765.42 | 518,537 |
| 2022-01-25 | 1,910.00 | 1,925.00 | 1,800.00 | 1,805.00 | 1,770.32 | 759,722 |
| 2022-01-24 | 1,970.00 | 1,985.00 | 1,890.00 | 1,900.00 | 1,863.50 | 602,275 |
| 2022-01-21 | 1,990.00 | 2,035.00 | 1,965.00 | 1,985.00 | 1,946.87 | 396,800 |
| 2022-01-20 | 2,010.00 | 2,020.00 | 1,950.00 | 1,985.00 | 1,946.87 | 368,177 |
| 2022-01-19 | 2,010.00 | 2,070.00 | 1,955.00 | 1,970.00 | 1,932.15 | 488,287 |
| 2022-01-18 | 2,030.00 | 2,085.00 | 2,000.00 | 2,015.00 | 1,976.29 | 618,043 |
| 2022-01-17 | 2,080.00 | 2,090.00 | 2,015.00 | 2,015.00 | 1,976.29 | 657,243 |
| 2022-01-14 | 2,080.00 | 2,180.00 | 2,025.00 | 2,095.00 | 2,054.75 | 3,502,592 |
| 2022-01-13 | 2,045.00 | 2,100.00 | 2,030.00 | 2,085.00 | 2,044.94 | 853,108 |
| 2022-01-12 | 2,010.00 | 2,070.00 | 2,005.00 | 2,045.00 | 2,005.71 | 629,657 |
| 2022-01-11 | 2,010.00 | 2,050.00 | 1,985.00 | 2,005.00 | 1,966.48 | 409,437 |
| 2022-01-10 | 2,065.00 | 2,070.00 | 2,005.00 | 2,010.00 | 1,971.38 | 201,444 |
| 2022-01-07 | 2,065.00 | 2,090.00 | 2,025.00 | 2,065.00 | 2,025.33 | 286,387 |
| 2022-01-06 | 2,020.00 | 2,100.00 | 2,005.00 | 2,085.00 | 2,044.94 | 1,571,512 |
| 2022-01-05 | 2,030.00 | 2,060.00 | 2,010.00 | 2,050.00 | 2,010.62 | 544,365 |
| 2022-01-04 | 2,030.00 | 2,040.00 | 2,005.00 | 2,030.00 | 1,991.00 | 252,394 |
| 2022-01-03 | 1,980.00 | 2,045.00 | 1,980.00 | 2,010.00 | 1,971.38 | 276,884 |
| 2021-12-30 | 2,005.00 | 2,010.00 | 1,970.00 | 1,980.00 | 1,941.96 | 135,157 |
| 2021-12-29 | 1,970.00 | 2,015.00 | 1,965.00 | 2,000.00 | 1,961.58 | 175,503 |
| 2021-12-28 | 2,000.00 | 2,000.00 | 1,955.00 | 1,955.00 | 1,912.54 | 705,590 |
| 2021-12-27 | 2,020.00 | 2,025.00 | 1,960.00 | 1,985.00 | 1,941.89 | 425,080 |
| 2021-12-24 | 1,995.00 | 2,030.00 | 1,990.00 | 2,015.00 | 1,971.23 | 584,917 |
| 2021-12-23 | 1,935.00 | 2,150.00 | 1,915.00 | 2,005.00 | 1,961.45 | 3,816,993 |
| 2021-12-22 | 1,935.00 | 1,945.00 | 1,925.00 | 1,925.00 | 1,883.19 | 78,225 |
| 2021-12-21 | 1,925.00 | 1,935.00 | 1,905.00 | 1,920.00 | 1,878.30 | 110,920 |
| 2021-12-20 | 1,960.00 | 1,970.00 | 1,925.00 | 1,925.00 | 1,883.19 | 136,923 |
| 2021-12-17 | 1,975.00 | 1,990.00 | 1,960.00 | 1,970.00 | 1,927.21 | 120,244 |
| 2021-12-16 | 1,975.00 | 2,000.00 | 1,970.00 | 1,990.00 | 1,946.78 | 120,338 |
| 2021-12-15 | 1,955.00 | 1,995.00 | 1,955.00 | 1,970.00 | 1,927.21 | 179,565 |
| 2021-12-14 | 1,975.00 | 2,000.00 | 1,970.00 | 1,970.00 | 1,927.21 | 82,810 |
| 2021-12-13 | 2,000.00 | 2,010.00 | 1,975.00 | 1,990.00 | 1,946.78 | 106,583 |
| 2021-12-10 | 2,005.00 | 2,015.00 | 1,985.00 | 1,995.00 | 1,951.67 | 68,495 |
| 2021-12-09 | 1,995.00 | 2,015.00 | 1,985.00 | 2,005.00 | 1,961.45 | 145,884 |
| 2021-12-08 | 1,990.00 | 2,015.00 | 1,975.00 | 1,995.00 | 1,951.67 | 236,054 |
| 2021-12-07 | 1,965.00 | 1,985.00 | 1,940.00 | 1,980.00 | 1,936.99 | 155,810 |
| 2021-12-06 | 1,975.00 | 1,975.00 | 1,915.00 | 1,955.00 | 1,912.54 | 207,588 |
| 2021-12-03 | 1,935.00 | 1,980.00 | 1,910.00 | 1,975.00 | 1,932.10 | 169,764 |
| 2021-12-02 | 1,895.00 | 1,940.00 | 1,895.00 | 1,935.00 | 1,892.97 | 204,141 |
| 2021-12-01 | 1,855.00 | 1,925.00 | 1,855.00 | 1,915.00 | 1,873.41 | 272,855 |
| 2021-11-30 | 1,960.00 | 1,985.00 | 1,885.00 | 1,890.00 | 1,848.95 | 639,317 |
| 2021-11-29 | 1,930.00 | 1,995.00 | 1,925.00 | 1,955.00 | 1,912.54 | 336,343 |
| 2021-11-26 | 2,015.00 | 2,015.00 | 1,980.00 | 2,000.00 | 1,956.56 | 206,482 |
| 2021-11-25 | 2,025.00 | 2,025.00 | 1,995.00 | 1,995.00 | 1,951.67 | 111,862 |
| 2021-11-24 | 2,015.00 | 2,030.00 | 1,995.00 | 2,010.00 | 1,966.34 | 148,368 |
| 2021-11-23 | 2,010.00 | 2,035.00 | 2,005.00 | 2,015.00 | 1,971.23 | 118,795 |
| 2021-11-22 | 2,000.00 | 2,030.00 | 1,980.00 | 2,010.00 | 1,966.34 | 352,118 |
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.