Bo Lak historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 1,177.00 | 1,181.00 | 1,161.00 | 1,162.00 | 1,162.00 | 54,680 |
| 2026-04-17 | 1,180.00 | 1,195.00 | 1,176.00 | 1,176.00 | 1,176.00 | 58,885 |
| 2026-04-16 | 1,173.00 | 1,192.00 | 1,167.00 | 1,186.00 | 1,186.00 | 168,876 |
| 2026-04-15 | 1,175.00 | 1,178.00 | 1,153.00 | 1,170.00 | 1,170.00 | 75,785 |
| 2026-04-14 | 1,151.00 | 1,173.00 | 1,146.00 | 1,159.00 | 1,159.00 | 138,282 |
| 2026-04-13 | 1,139.00 | 1,150.00 | 1,127.00 | 1,145.00 | 1,145.00 | 68,274 |
| 2026-04-10 | 1,138.00 | 1,163.00 | 1,135.00 | 1,139.00 | 1,139.00 | 81,253 |
| 2026-04-09 | 1,164.00 | 1,168.00 | 1,132.00 | 1,137.00 | 1,137.00 | 81,874 |
| 2026-04-08 | 1,153.00 | 1,165.00 | 1,142.00 | 1,164.00 | 1,164.00 | 129,725 |
| 2026-04-07 | 1,155.00 | 1,155.00 | 1,116.00 | 1,121.00 | 1,121.00 | 294,932 |
| 2026-04-06 | 1,172.00 | 1,175.00 | 1,137.00 | 1,137.00 | 1,137.00 | 113,919 |
| 2026-04-03 | 1,186.00 | 1,186.00 | 1,147.00 | 1,166.00 | 1,166.00 | 167,511 |
| 2026-04-02 | 1,195.00 | 1,195.00 | 1,139.00 | 1,141.00 | 1,141.00 | 353,726 |
| 2026-04-01 | 1,178.00 | 1,189.00 | 1,161.00 | 1,185.00 | 1,185.00 | 147,975 |
| 2026-03-31 | 1,155.00 | 1,180.00 | 1,148.00 | 1,148.00 | 1,148.00 | 128,785 |
| 2026-03-30 | 1,130.00 | 1,176.00 | 1,113.00 | 1,165.00 | 1,165.00 | 166,882 |
| 2026-03-27 | 1,173.00 | 1,173.00 | 1,110.00 | 1,157.00 | 1,157.00 | 295,877 |
| 2026-03-26 | 1,210.00 | 1,215.00 | 1,176.00 | 1,183.00 | 1,183.00 | 131,120 |
| 2026-03-25 | 1,177.00 | 1,215.00 | 1,177.00 | 1,210.00 | 1,210.00 | 186,075 |
| 2026-03-24 | 1,190.00 | 1,206.00 | 1,160.00 | 1,185.00 | 1,185.00 | 248,882 |
| 2026-03-23 | 1,208.00 | 1,223.00 | 1,160.00 | 1,177.00 | 1,177.00 | 303,083 |
| 2026-03-20 | 1,197.00 | 1,223.00 | 1,176.00 | 1,220.00 | 1,220.00 | 212,533 |
| 2026-03-19 | 1,221.00 | 1,221.00 | 1,180.00 | 1,195.00 | 1,195.00 | 262,489 |
| 2026-03-18 | 1,219.00 | 1,239.00 | 1,208.00 | 1,221.00 | 1,221.00 | 284,336 |
| 2026-03-17 | 1,210.00 | 1,250.00 | 1,203.00 | 1,219.00 | 1,219.00 | 372,577 |
| 2026-03-16 | 1,211.00 | 1,244.00 | 1,202.00 | 1,208.00 | 1,208.00 | 543,354 |
| 2026-03-13 | 1,215.00 | 1,349.00 | 1,197.00 | 1,211.00 | 1,211.00 | 5,860,448 |
| 2026-03-12 | 1,189.00 | 1,239.00 | 1,164.00 | 1,223.00 | 1,223.00 | 234,093 |
| 2026-03-11 | 1,172.00 | 1,232.00 | 1,171.00 | 1,200.00 | 1,200.00 | 453,471 |
| 2026-03-10 | 1,199.00 | 1,199.00 | 1,164.00 | 1,177.00 | 1,177.00 | 158,693 |
| 2026-03-09 | 1,170.00 | 1,175.00 | 1,125.00 | 1,175.00 | 1,175.00 | 343,525 |
| 2026-03-06 | 1,163.00 | 1,182.00 | 1,145.00 | 1,170.00 | 1,170.00 | 341,592 |
| 2026-03-05 | 1,128.00 | 1,166.00 | 1,125.00 | 1,163.00 | 1,163.00 | 421,319 |
| 2026-03-04 | 1,171.00 | 1,181.00 | 1,054.00 | 1,074.00 | 1,074.00 | 906,269 |
| 2026-03-03 | 1,190.00 | 1,217.00 | 1,176.00 | 1,183.00 | 1,183.00 | 457,033 |
| 2026-02-27 | 1,235.00 | 1,293.00 | 1,203.00 | 1,215.00 | 1,215.00 | 1,049,710 |
| 2026-02-26 | 1,278.00 | 1,278.00 | 1,215.00 | 1,235.00 | 1,235.00 | 824,215 |
| 2026-02-25 | 1,281.00 | 1,306.00 | 1,264.00 | 1,265.00 | 1,265.00 | 564,395 |
| 2026-02-24 | 1,285.00 | 1,324.00 | 1,266.00 | 1,281.00 | 1,281.00 | 786,782 |
| 2026-02-23 | 1,261.00 | 1,286.00 | 1,243.00 | 1,286.00 | 1,286.00 | 533,673 |
| 2026-02-20 | 1,260.00 | 1,269.00 | 1,245.00 | 1,259.00 | 1,259.00 | 538,239 |
| 2026-02-19 | 1,259.00 | 1,291.00 | 1,235.00 | 1,260.00 | 1,260.00 | 928,952 |
| 2026-02-13 | 1,263.00 | 1,292.00 | 1,243.00 | 1,259.00 | 1,259.00 | 709,602 |
| 2026-02-12 | 1,286.00 | 1,334.00 | 1,266.00 | 1,282.00 | 1,282.00 | 1,423,536 |
| 2026-02-11 | 1,310.00 | 1,320.00 | 1,212.00 | 1,286.00 | 1,286.00 | 1,334,246 |
| 2026-02-10 | 1,321.00 | 1,370.00 | 1,303.00 | 1,310.00 | 1,310.00 | 1,215,973 |
| 2026-02-09 | 1,330.00 | 1,386.00 | 1,309.00 | 1,316.00 | 1,316.00 | 2,644,271 |
| 2026-02-06 | 1,301.00 | 1,423.00 | 1,279.00 | 1,310.00 | 1,310.00 | 6,969,263 |
| 2026-02-05 | 1,271.00 | 1,527.00 | 1,243.00 | 1,323.00 | 1,323.00 | 32,943,059 |
| 2026-02-04 | 1,299.00 | 1,319.00 | 1,270.00 | 1,271.00 | 1,271.00 | 2,201,703 |
| 2026-02-03 | 1,244.00 | 1,440.00 | 1,236.00 | 1,319.00 | 1,319.00 | 20,903,260 |
| 2026-02-02 | 1,286.00 | 1,316.00 | 1,228.00 | 1,244.00 | 1,244.00 | 2,570,420 |
| 2026-01-30 | 1,247.00 | 1,290.00 | 1,201.00 | 1,239.00 | 1,239.00 | 2,422,283 |
| 2026-01-29 | 1,273.00 | 1,374.00 | 1,244.00 | 1,247.00 | 1,247.00 | 5,747,076 |
| 2026-01-28 | 1,175.00 | 1,430.00 | 1,146.00 | 1,284.00 | 1,284.00 | 34,864,930 |
| 2026-01-27 | 1,128.00 | 1,163.00 | 1,115.00 | 1,126.00 | 1,126.00 | 365,204 |
| 2026-01-26 | 1,136.00 | 1,184.00 | 1,120.00 | 1,128.00 | 1,128.00 | 1,381,762 |
| 2026-01-23 | 1,100.00 | 1,270.00 | 1,079.00 | 1,131.00 | 1,131.00 | 10,953,910 |
| 2026-01-22 | 1,076.00 | 1,097.00 | 1,049.00 | 1,066.00 | 1,066.00 | 705,521 |
| 2026-01-21 | 1,093.00 | 1,111.00 | 1,051.00 | 1,068.00 | 1,068.00 | 640,815 |
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.