Bo Lak historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 1,029.00 | 1,030.00 | 1,008.00 | 1,019.00 | 1,012.19 | 232,422 |
| 2025-07-22 | 1,035.00 | 1,035.00 | 1,021.00 | 1,028.00 | 1,021.13 | 95,245 |
| 2025-07-21 | 1,040.00 | 1,040.00 | 1,026.00 | 1,032.00 | 1,025.10 | 109,886 |
| 2025-07-18 | 1,038.00 | 1,040.00 | 1,028.00 | 1,032.00 | 1,025.10 | 76,056 |
| 2025-07-17 | 1,049.00 | 1,049.00 | 1,029.00 | 1,038.00 | 1,031.06 | 97,518 |
| 2025-07-16 | 1,041.00 | 1,042.00 | 1,027.00 | 1,042.00 | 1,035.03 | 159,768 |
| 2025-07-15 | 1,048.00 | 1,048.00 | 1,027.00 | 1,041.00 | 1,034.04 | 113,460 |
| 2025-07-14 | 1,045.00 | 1,050.00 | 1,033.00 | 1,038.00 | 1,031.06 | 77,459 |
| 2025-07-11 | 1,056.00 | 1,056.00 | 1,040.00 | 1,043.00 | 1,036.03 | 97,337 |
| 2025-07-10 | 1,052.00 | 1,052.00 | 1,041.00 | 1,049.00 | 1,041.99 | 59,537 |
| 2025-07-09 | 1,037.00 | 1,047.00 | 1,036.00 | 1,047.00 | 1,040.00 | 56,160 |
| 2025-07-08 | 1,043.00 | 1,048.00 | 1,033.00 | 1,042.00 | 1,035.03 | 75,713 |
| 2025-07-07 | 1,058.00 | 1,058.00 | 1,028.00 | 1,043.00 | 1,036.03 | 89,197 |
| 2025-07-04 | 1,045.00 | 1,050.00 | 1,030.00 | 1,033.00 | 1,026.09 | 97,274 |
| 2025-07-03 | 1,040.00 | 1,050.00 | 1,040.00 | 1,044.00 | 1,037.02 | 104,103 |
| 2025-07-02 | 1,036.00 | 1,044.00 | 1,020.00 | 1,040.00 | 1,033.05 | 156,818 |
| 2025-07-01 | 1,030.00 | 1,037.00 | 1,021.00 | 1,033.00 | 1,026.09 | 133,436 |
| 2025-06-30 | 1,020.00 | 1,028.00 | 1,016.00 | 1,023.00 | 1,016.16 | 114,136 |
| 2025-06-27 | 1,037.00 | 1,040.00 | 1,021.00 | 1,023.00 | 1,016.16 | 176,791 |
| 2025-06-26 | 1,050.00 | 1,051.00 | 1,028.00 | 1,040.00 | 1,033.05 | 184,514 |
| 2025-06-25 | 1,064.00 | 1,065.00 | 1,040.00 | 1,040.00 | 1,033.05 | 410,609 |
| 2025-06-24 | 1,060.00 | 1,063.00 | 1,048.00 | 1,063.00 | 1,055.89 | 142,621 |
| 2025-06-23 | 1,073.00 | 1,073.00 | 1,048.00 | 1,052.00 | 1,044.97 | 219,621 |
| 2025-06-20 | 1,080.00 | 1,083.00 | 1,065.00 | 1,073.00 | 1,065.83 | 112,605 |
| 2025-06-19 | 1,091.00 | 1,091.00 | 1,015.00 | 1,073.00 | 1,065.83 | 259,757 |
| 2025-06-18 | 1,080.00 | 1,100.00 | 1,071.00 | 1,084.00 | 1,076.75 | 164,140 |
| 2025-06-17 | 1,083.00 | 1,099.00 | 1,074.00 | 1,083.00 | 1,075.76 | 209,833 |
| 2025-06-16 | 1,080.00 | 1,099.00 | 1,061.00 | 1,087.00 | 1,079.73 | 134,976 |
| 2025-06-13 | 1,097.00 | 1,109.00 | 1,073.00 | 1,079.00 | 1,071.79 | 201,618 |
| 2025-06-12 | 1,094.00 | 1,115.00 | 1,088.00 | 1,097.00 | 1,089.67 | 462,674 |
| 2025-06-11 | 1,084.00 | 1,093.00 | 1,077.00 | 1,092.00 | 1,084.70 | 128,915 |
| 2025-06-10 | 1,088.00 | 1,091.00 | 1,078.00 | 1,085.00 | 1,077.75 | 138,352 |
| 2025-06-09 | 1,078.00 | 1,092.00 | 1,075.00 | 1,087.00 | 1,079.73 | 164,728 |
| 2025-06-05 | 1,077.00 | 1,085.00 | 1,072.00 | 1,078.00 | 1,070.79 | 152,834 |
| 2025-06-04 | 1,076.00 | 1,084.00 | 1,070.00 | 1,077.00 | 1,069.80 | 176,348 |
| 2025-06-02 | 1,066.00 | 1,077.00 | 1,060.00 | 1,068.00 | 1,060.86 | 86,465 |
| 2025-05-30 | 1,083.00 | 1,083.00 | 1,063.00 | 1,075.00 | 1,067.81 | 130,824 |
| 2025-05-29 | 1,067.00 | 1,076.00 | 1,062.00 | 1,073.00 | 1,065.83 | 49,617 |
| 2025-05-28 | 1,060.00 | 1,076.00 | 1,058.00 | 1,067.00 | 1,059.87 | 86,241 |
| 2025-05-27 | 1,075.00 | 1,077.00 | 1,055.00 | 1,059.00 | 1,051.92 | 120,788 |
| 2025-05-26 | 1,070.00 | 1,093.00 | 1,066.00 | 1,075.00 | 1,067.81 | 128,995 |
| 2025-05-23 | 1,087.00 | 1,087.00 | 1,068.00 | 1,071.00 | 1,063.84 | 110,119 |
| 2025-05-22 | 1,081.00 | 1,092.00 | 1,073.00 | 1,087.00 | 1,079.73 | 95,404 |
| 2025-05-21 | 1,075.00 | 1,100.00 | 1,065.00 | 1,084.00 | 1,076.75 | 53,151 |
| 2025-05-20 | 1,080.00 | 1,098.00 | 1,066.00 | 1,075.00 | 1,067.81 | 151,844 |
| 2025-05-19 | 1,081.00 | 1,090.00 | 1,058.00 | 1,085.00 | 1,077.75 | 236,771 |
| 2025-05-16 | 1,122.00 | 1,122.00 | 1,081.00 | 1,089.00 | 1,081.72 | 314,109 |
| 2025-05-15 | 1,142.00 | 1,142.00 | 1,114.00 | 1,122.00 | 1,114.50 | 226,033 |
| 2025-05-14 | 1,138.00 | 1,142.00 | 1,128.00 | 1,136.00 | 1,128.41 | 198,056 |
| 2025-05-13 | 1,126.00 | 1,142.00 | 1,126.00 | 1,138.00 | 1,130.39 | 179,332 |
| 2025-05-12 | 1,115.00 | 1,131.00 | 1,108.00 | 1,125.00 | 1,117.48 | 154,287 |
| 2025-05-09 | 1,109.00 | 1,120.00 | 1,107.00 | 1,114.00 | 1,106.55 | 133,263 |
| 2025-05-08 | 1,110.00 | 1,128.00 | 1,104.00 | 1,115.00 | 1,107.55 | 138,472 |
| 2025-05-07 | 1,141.00 | 1,141.00 | 1,116.00 | 1,121.00 | 1,113.51 | 218,922 |
| 2025-05-02 | 1,135.00 | 1,166.00 | 1,135.00 | 1,143.00 | 1,135.36 | 287,457 |
| 2025-04-30 | 1,148.00 | 1,155.00 | 1,126.00 | 1,136.00 | 1,128.41 | 343,597 |
| 2025-04-29 | 1,114.00 | 1,170.00 | 1,110.00 | 1,145.00 | 1,137.34 | 880,430 |
| 2025-04-28 | 1,116.00 | 1,179.00 | 1,111.00 | 1,114.00 | 1,106.55 | 810,438 |
| 2025-04-25 | 1,106.00 | 1,125.00 | 1,094.00 | 1,116.00 | 1,108.54 | 312,048 |
| 2025-04-24 | 1,115.00 | 1,118.00 | 1,092.00 | 1,106.00 | 1,098.61 | 231,994 |
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.