Bo Lak historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 1,099.00 | 1,117.00 | 1,070.00 | 1,093.00 | 1,093.00 | 593,734 |
| 2026-01-19 | 1,050.00 | 1,127.00 | 1,050.00 | 1,087.00 | 1,087.00 | 2,128,482 |
| 2026-01-16 | 1,029.00 | 1,038.00 | 1,010.00 | 1,037.00 | 1,037.00 | 227,103 |
| 2026-01-15 | 1,031.00 | 1,034.00 | 1,022.00 | 1,028.00 | 1,028.00 | 70,560 |
| 2026-01-14 | 1,030.00 | 1,040.00 | 1,016.00 | 1,029.00 | 1,029.00 | 86,351 |
| 2026-01-13 | 1,024.00 | 1,075.00 | 1,016.00 | 1,030.00 | 1,030.00 | 169,483 |
| 2026-01-12 | 1,012.00 | 1,030.00 | 1,012.00 | 1,024.00 | 1,024.00 | 228,197 |
| 2026-01-09 | 1,022.00 | 1,022.00 | 1,014.00 | 1,016.00 | 1,016.00 | 44,547 |
| 2026-01-08 | 1,024.00 | 1,033.00 | 1,008.00 | 1,016.00 | 1,016.00 | 103,201 |
| 2026-01-07 | 1,046.00 | 1,049.00 | 1,022.00 | 1,023.00 | 1,023.00 | 135,430 |
| 2026-01-06 | 1,048.00 | 1,056.00 | 1,040.00 | 1,046.00 | 1,046.00 | 113,505 |
| 2026-01-05 | 1,052.00 | 1,052.00 | 1,037.00 | 1,046.00 | 1,046.00 | 114,850 |
| 2026-01-02 | 1,049.00 | 1,053.00 | 1,044.00 | 1,052.00 | 1,052.00 | 93,973 |
| 2025-12-30 | 1,044.00 | 1,051.00 | 1,043.00 | 1,047.00 | 1,047.00 | 51,074 |
| 2025-12-29 | 1,044.00 | 1,056.00 | 1,041.00 | 1,046.00 | 1,046.00 | 87,650 |
| 2025-12-26 | 1,048.00 | 1,048.00 | 1,041.00 | 1,047.00 | 1,040.00 | 124,186 |
| 2025-12-24 | 1,044.00 | 1,055.00 | 1,040.00 | 1,045.00 | 1,038.01 | 297,281 |
| 2025-12-23 | 1,048.00 | 1,052.00 | 1,037.00 | 1,043.00 | 1,036.03 | 144,225 |
| 2025-12-22 | 1,042.00 | 1,053.00 | 1,042.00 | 1,048.00 | 1,040.99 | 95,576 |
| 2025-12-19 | 1,047.00 | 1,050.00 | 1,041.00 | 1,047.00 | 1,040.00 | 70,035 |
| 2025-12-18 | 1,048.00 | 1,050.00 | 1,039.00 | 1,046.00 | 1,039.01 | 109,296 |
| 2025-12-17 | 1,035.00 | 1,048.00 | 1,030.00 | 1,048.00 | 1,040.99 | 69,467 |
| 2025-12-16 | 1,032.00 | 1,051.00 | 1,031.00 | 1,034.00 | 1,027.09 | 98,168 |
| 2025-12-15 | 1,045.00 | 1,046.00 | 1,033.00 | 1,038.00 | 1,031.06 | 106,330 |
| 2025-12-12 | 1,049.00 | 1,057.00 | 1,041.00 | 1,045.00 | 1,038.01 | 112,489 |
| 2025-12-11 | 1,043.00 | 1,055.00 | 1,041.00 | 1,049.00 | 1,041.99 | 107,720 |
| 2025-12-10 | 1,037.00 | 1,051.00 | 1,037.00 | 1,046.00 | 1,039.01 | 136,574 |
| 2025-12-09 | 1,033.00 | 1,048.00 | 1,033.00 | 1,036.00 | 1,029.07 | 75,943 |
| 2025-12-08 | 1,097.00 | 1,099.00 | 1,034.00 | 1,037.00 | 1,030.07 | 907,072 |
| 2025-12-05 | 1,040.00 | 1,040.00 | 1,026.00 | 1,027.00 | 1,020.13 | 87,191 |
| 2025-12-04 | 1,040.00 | 1,042.00 | 1,029.00 | 1,036.00 | 1,029.07 | 79,839 |
| 2025-12-03 | 1,045.00 | 1,052.00 | 1,033.00 | 1,037.00 | 1,030.07 | 160,024 |
| 2025-12-02 | 1,042.00 | 1,043.00 | 1,033.00 | 1,037.00 | 1,030.07 | 103,556 |
| 2025-12-01 | 1,022.00 | 1,090.00 | 1,022.00 | 1,042.00 | 1,035.03 | 544,168 |
| 2025-11-28 | 1,012.00 | 1,038.00 | 1,012.00 | 1,027.00 | 1,020.13 | 103,616 |
| 2025-11-27 | 1,022.00 | 1,029.00 | 1,010.00 | 1,015.00 | 1,008.21 | 115,830 |
| 2025-11-26 | 1,010.00 | 1,037.00 | 1,008.00 | 1,020.00 | 1,013.18 | 92,421 |
| 2025-11-25 | 1,003.00 | 1,015.00 | 1,003.00 | 1,007.00 | 1,000.27 | 58,097 |
| 2025-11-24 | 1,016.00 | 1,022.00 | 1,008.00 | 1,009.00 | 1,002.25 | 160,016 |
| 2025-11-21 | 1,019.00 | 1,024.00 | 1,011.00 | 1,014.00 | 1,007.22 | 67,745 |
| 2025-11-20 | 1,017.00 | 1,029.00 | 1,017.00 | 1,025.00 | 1,018.15 | 393,192 |
| 2025-11-19 | 992.00 | 1,020.00 | 992.00 | 1,017.00 | 1,010.20 | 177,256 |
| 2025-11-18 | 1,011.00 | 1,025.00 | 1,001.00 | 1,005.00 | 998.28 | 223,621 |
| 2025-11-17 | 1,027.00 | 1,036.00 | 1,015.00 | 1,023.00 | 1,016.16 | 215,612 |
| 2025-11-14 | 1,022.00 | 1,041.00 | 1,017.00 | 1,027.00 | 1,020.13 | 197,927 |
| 2025-11-13 | 1,017.00 | 1,120.00 | 1,008.00 | 1,025.00 | 1,018.15 | 1,903,208 |
| 2025-11-12 | 1,005.00 | 1,017.00 | 997.00 | 1,013.00 | 1,006.23 | 88,598 |
| 2025-11-11 | 1,000.00 | 1,009.00 | 998.00 | 1,000.00 | 993.31 | 162,128 |
| 2025-11-10 | 1,000.00 | 1,007.00 | 990.00 | 1,005.00 | 998.28 | 113,464 |
| 2025-11-07 | 985.00 | 1,003.00 | 985.00 | 1,000.00 | 993.31 | 151,848 |
| 2025-11-06 | 999.00 | 1,007.00 | 991.00 | 1,002.00 | 995.30 | 145,717 |
| 2025-11-05 | 997.00 | 1,013.00 | 985.00 | 1,001.00 | 994.31 | 200,322 |
| 2025-11-04 | 995.00 | 1,008.00 | 995.00 | 1,001.00 | 994.31 | 119,782 |
| 2025-11-03 | 1,005.00 | 1,011.00 | 1,000.00 | 1,004.00 | 997.29 | 159,859 |
| 2025-10-31 | 1,007.00 | 1,007.00 | 1,000.00 | 1,005.00 | 998.28 | 83,273 |
| 2025-10-30 | 1,011.00 | 1,012.00 | 1,006.00 | 1,007.00 | 1,000.27 | 174,248 |
| 2025-10-29 | 1,017.00 | 1,021.00 | 1,010.00 | 1,013.00 | 1,006.23 | 156,179 |
| 2025-10-28 | 1,025.00 | 1,025.00 | 1,014.00 | 1,016.00 | 1,009.21 | 98,038 |
| 2025-10-27 | 1,023.00 | 1,025.00 | 1,020.00 | 1,021.00 | 1,014.17 | 107,187 |
| 2025-10-24 | 1,025.00 | 1,027.00 | 1,019.00 | 1,023.00 | 1,016.16 | 93,655 |
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.