Bo Lak historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 1,030.00 | 1,034.00 | 1,022.00 | 1,024.00 | 1,017.15 | 70,982 |
| 2025-10-22 | 1,022.00 | 1,030.00 | 1,019.00 | 1,029.00 | 1,022.12 | 159,275 |
| 2025-10-21 | 1,030.00 | 1,031.00 | 1,020.00 | 1,022.00 | 1,015.17 | 245,661 |
| 2025-10-20 | 1,030.00 | 1,042.00 | 1,021.00 | 1,028.00 | 1,021.13 | 165,825 |
| 2025-10-17 | 1,030.00 | 1,033.00 | 1,021.00 | 1,028.00 | 1,021.13 | 127,297 |
| 2025-10-16 | 1,032.00 | 1,037.00 | 1,027.00 | 1,030.00 | 1,023.11 | 109,531 |
| 2025-10-15 | 1,039.00 | 1,039.00 | 1,027.00 | 1,032.00 | 1,025.10 | 44,125 |
| 2025-10-14 | 1,035.00 | 1,043.00 | 1,025.00 | 1,030.00 | 1,023.11 | 113,389 |
| 2025-10-13 | 1,038.00 | 1,042.00 | 1,025.00 | 1,035.00 | 1,028.08 | 90,544 |
| 2025-10-10 | 1,057.00 | 1,066.00 | 1,050.00 | 1,051.00 | 1,043.97 | 126,342 |
| 2025-10-02 | 1,042.00 | 1,067.00 | 1,037.00 | 1,062.00 | 1,054.90 | 231,570 |
| 2025-10-01 | 1,047.00 | 1,058.00 | 1,033.00 | 1,050.00 | 1,042.98 | 205,627 |
| 2025-09-30 | 1,036.00 | 1,051.00 | 1,036.00 | 1,039.00 | 1,032.05 | 86,346 |
| 2025-09-29 | 1,031.00 | 1,046.00 | 1,031.00 | 1,036.00 | 1,029.07 | 49,145 |
| 2025-09-26 | 1,036.00 | 1,044.00 | 1,026.00 | 1,036.00 | 1,029.07 | 71,192 |
| 2025-09-25 | 1,031.00 | 1,043.00 | 1,029.00 | 1,035.00 | 1,028.08 | 74,225 |
| 2025-09-24 | 1,043.00 | 1,043.00 | 1,020.00 | 1,036.00 | 1,029.07 | 120,658 |
| 2025-09-23 | 1,043.00 | 1,051.00 | 1,038.00 | 1,042.00 | 1,035.03 | 133,187 |
| 2025-09-22 | 1,054.00 | 1,066.00 | 1,046.00 | 1,049.00 | 1,041.99 | 187,204 |
| 2025-09-19 | 1,051.00 | 1,062.00 | 1,051.00 | 1,058.00 | 1,050.93 | 161,530 |
| 2025-09-18 | 1,046.00 | 1,057.00 | 1,041.00 | 1,054.00 | 1,046.95 | 237,484 |
| 2025-09-17 | 1,049.00 | 1,050.00 | 1,040.00 | 1,047.00 | 1,040.00 | 56,921 |
| 2025-09-16 | 1,043.00 | 1,054.00 | 1,039.00 | 1,050.00 | 1,042.98 | 181,631 |
| 2025-09-15 | 1,047.00 | 1,052.00 | 1,040.00 | 1,049.00 | 1,041.99 | 143,755 |
| 2025-09-12 | 1,049.00 | 1,053.00 | 1,038.00 | 1,046.00 | 1,039.01 | 129,806 |
| 2025-09-11 | 1,040.00 | 1,049.00 | 1,038.00 | 1,047.00 | 1,040.00 | 91,450 |
| 2025-09-10 | 1,036.00 | 1,045.00 | 1,032.00 | 1,040.00 | 1,033.05 | 67,354 |
| 2025-09-09 | 1,039.00 | 1,044.00 | 1,031.00 | 1,036.00 | 1,029.07 | 87,706 |
| 2025-09-08 | 1,035.00 | 1,040.00 | 1,030.00 | 1,039.00 | 1,032.05 | 30,356 |
| 2025-09-05 | 1,040.00 | 1,045.00 | 1,031.00 | 1,035.00 | 1,028.08 | 57,822 |
| 2025-09-04 | 1,039.00 | 1,048.00 | 1,035.00 | 1,035.00 | 1,028.08 | 56,457 |
| 2025-09-03 | 1,030.00 | 1,046.00 | 1,027.00 | 1,040.00 | 1,033.05 | 86,679 |
| 2025-09-02 | 1,026.00 | 1,034.00 | 1,022.00 | 1,030.00 | 1,023.11 | 56,399 |
| 2025-09-01 | 1,030.00 | 1,038.00 | 1,020.00 | 1,026.00 | 1,019.14 | 165,881 |
| 2025-08-29 | 1,036.00 | 1,042.00 | 1,029.00 | 1,031.00 | 1,024.11 | 98,654 |
| 2025-08-28 | 1,052.00 | 1,052.00 | 1,026.00 | 1,036.00 | 1,029.07 | 244,051 |
| 2025-08-27 | 1,041.00 | 1,057.00 | 1,041.00 | 1,052.00 | 1,044.97 | 92,373 |
| 2025-08-26 | 1,049.00 | 1,063.00 | 1,047.00 | 1,049.00 | 1,041.99 | 71,892 |
| 2025-08-25 | 1,059.00 | 1,065.00 | 1,050.00 | 1,052.00 | 1,044.97 | 122,692 |
| 2025-08-22 | 1,043.00 | 1,072.00 | 1,037.00 | 1,058.00 | 1,050.93 | 170,765 |
| 2025-08-21 | 1,050.00 | 1,064.00 | 1,046.00 | 1,053.00 | 1,045.96 | 111,870 |
| 2025-08-20 | 1,061.00 | 1,072.00 | 1,035.00 | 1,059.00 | 1,051.92 | 330,813 |
| 2025-08-19 | 1,070.00 | 1,076.00 | 1,047.00 | 1,070.00 | 1,062.85 | 207,087 |
| 2025-08-18 | 1,056.00 | 1,078.00 | 1,050.00 | 1,070.00 | 1,062.85 | 356,785 |
| 2025-08-14 | 1,046.00 | 1,058.00 | 1,038.00 | 1,050.00 | 1,042.98 | 220,617 |
| 2025-08-13 | 1,038.00 | 1,053.00 | 1,033.00 | 1,044.00 | 1,037.02 | 207,164 |
| 2025-08-12 | 1,053.00 | 1,053.00 | 1,030.00 | 1,034.00 | 1,027.09 | 274,675 |
| 2025-08-11 | 1,045.00 | 1,060.00 | 1,036.00 | 1,041.00 | 1,034.04 | 520,113 |
| 2025-08-08 | 1,041.00 | 1,062.00 | 1,038.00 | 1,045.00 | 1,038.01 | 1,165,535 |
| 2025-08-07 | 1,022.00 | 1,200.00 | 1,018.00 | 1,041.00 | 1,034.04 | 9,561,945 |
| 2025-08-06 | 1,016.00 | 1,025.00 | 1,010.00 | 1,021.00 | 1,014.17 | 69,843 |
| 2025-08-05 | 1,011.00 | 1,017.00 | 1,009.00 | 1,016.00 | 1,009.21 | 73,591 |
| 2025-08-04 | 1,012.00 | 1,012.00 | 991.00 | 1,009.00 | 1,002.25 | 120,230 |
| 2025-08-01 | 1,020.00 | 1,020.00 | 999.00 | 1,004.00 | 997.29 | 239,614 |
| 2025-07-31 | 1,016.00 | 1,019.00 | 1,007.00 | 1,018.00 | 1,011.19 | 91,301 |
| 2025-07-30 | 1,013.00 | 1,015.00 | 1,008.00 | 1,011.00 | 1,004.24 | 73,115 |
| 2025-07-29 | 1,003.00 | 1,017.00 | 1,000.00 | 1,013.00 | 1,006.23 | 87,784 |
| 2025-07-28 | 1,009.00 | 1,019.00 | 1,004.00 | 1,008.00 | 1,001.26 | 75,637 |
| 2025-07-25 | 1,010.00 | 1,011.00 | 1,000.00 | 1,009.00 | 1,002.25 | 141,088 |
| 2025-07-24 | 1,016.00 | 1,020.00 | 1,007.00 | 1,008.00 | 1,001.26 | 222,674 |
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.