Bo Lak historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 1,094.00 | 1,121.00 | 1,090.00 | 1,115.00 | 1,107.55 | 454,396 |
| 2025-04-22 | 1,090.00 | 1,113.00 | 1,088.00 | 1,093.00 | 1,085.69 | 332,366 |
| 2025-04-21 | 1,104.00 | 1,116.00 | 1,091.00 | 1,097.00 | 1,089.67 | 278,418 |
| 2025-04-18 | 1,104.00 | 1,114.00 | 1,088.00 | 1,110.00 | 1,102.58 | 199,647 |
| 2025-04-17 | 1,110.00 | 1,110.00 | 1,085.00 | 1,104.00 | 1,096.62 | 240,112 |
| 2025-04-16 | 1,086.00 | 1,110.00 | 1,081.00 | 1,085.00 | 1,077.75 | 480,398 |
| 2025-04-15 | 1,114.00 | 1,115.00 | 1,070.00 | 1,086.00 | 1,078.74 | 646,490 |
| 2025-04-14 | 1,040.00 | 1,218.00 | 1,040.00 | 1,096.00 | 1,088.67 | 7,405,576 |
| 2025-04-11 | 1,031.00 | 1,053.00 | 1,025.00 | 1,040.00 | 1,033.05 | 355,860 |
| 2025-04-10 | 1,009.00 | 1,130.00 | 1,003.00 | 1,030.00 | 1,023.11 | 2,672,435 |
| 2025-04-09 | 1,004.00 | 1,021.00 | 990.00 | 991.00 | 984.37 | 220,586 |
| 2025-04-08 | 999.00 | 1,025.00 | 999.00 | 1,014.00 | 1,007.22 | 143,220 |
| 2025-04-07 | 1,010.00 | 1,016.00 | 985.00 | 998.00 | 991.33 | 237,827 |
| 2025-04-04 | 1,003.00 | 1,028.00 | 998.00 | 1,027.00 | 1,020.13 | 172,617 |
| 2025-04-03 | 998.00 | 1,013.00 | 993.00 | 1,004.00 | 997.29 | 89,123 |
| 2025-04-02 | 1,021.00 | 1,021.00 | 1,004.00 | 1,007.00 | 1,000.27 | 57,474 |
| 2025-04-01 | 1,001.00 | 1,026.00 | 1,001.00 | 1,020.00 | 1,013.18 | 98,153 |
| 2025-03-31 | 1,020.00 | 1,021.00 | 999.00 | 999.00 | 992.32 | 267,005 |
| 2025-03-28 | 1,040.00 | 1,040.00 | 1,017.00 | 1,019.00 | 1,012.19 | 149,034 |
| 2025-03-27 | 1,041.00 | 1,043.00 | 1,019.00 | 1,031.00 | 1,024.11 | 170,205 |
| 2025-03-26 | 1,050.00 | 1,050.00 | 1,040.00 | 1,043.00 | 1,036.03 | 85,954 |
| 2025-03-25 | 1,054.00 | 1,061.00 | 1,041.00 | 1,047.00 | 1,040.00 | 104,327 |
| 2025-03-24 | 1,047.00 | 1,058.00 | 1,039.00 | 1,054.00 | 1,046.95 | 114,860 |
| 2025-03-21 | 1,067.00 | 1,067.00 | 1,042.00 | 1,047.00 | 1,040.00 | 247,523 |
| 2025-03-20 | 1,100.00 | 1,101.00 | 1,054.00 | 1,055.00 | 1,047.95 | 274,231 |
| 2025-03-19 | 1,085.00 | 1,094.00 | 1,077.00 | 1,081.00 | 1,073.77 | 170,789 |
| 2025-03-18 | 1,100.00 | 1,101.00 | 1,085.00 | 1,101.00 | 1,093.64 | 242,040 |
| 2025-03-17 | 1,074.00 | 1,110.00 | 1,074.00 | 1,100.00 | 1,092.65 | 585,477 |
| 2025-03-14 | 1,062.00 | 1,088.00 | 1,062.00 | 1,077.00 | 1,069.80 | 205,028 |
| 2025-03-13 | 1,085.00 | 1,090.00 | 1,067.00 | 1,067.00 | 1,059.87 | 330,784 |
| 2025-03-12 | 1,081.00 | 1,091.00 | 1,078.00 | 1,084.00 | 1,076.75 | 604,598 |
| 2025-03-11 | 1,058.00 | 1,193.00 | 1,052.00 | 1,078.00 | 1,070.79 | 5,227,728 |
| 2025-03-10 | 1,059.00 | 1,110.00 | 1,044.00 | 1,082.00 | 1,074.77 | 984,198 |
| 2025-03-07 | 1,040.00 | 1,068.00 | 1,040.00 | 1,060.00 | 1,052.91 | 149,708 |
| 2025-03-06 | 1,062.00 | 1,063.00 | 1,045.00 | 1,054.00 | 1,046.95 | 107,480 |
| 2025-03-05 | 1,040.00 | 1,058.00 | 1,040.00 | 1,058.00 | 1,050.93 | 145,104 |
| 2025-03-04 | 1,039.00 | 1,055.00 | 1,033.00 | 1,043.00 | 1,036.03 | 223,186 |
| 2025-02-28 | 1,071.00 | 1,074.00 | 1,045.00 | 1,047.00 | 1,040.00 | 417,648 |
| 2025-02-27 | 1,083.00 | 1,083.00 | 1,072.00 | 1,078.00 | 1,070.79 | 120,571 |
| 2025-02-26 | 1,086.00 | 1,086.00 | 1,072.00 | 1,074.00 | 1,066.82 | 180,382 |
| 2025-02-25 | 1,093.00 | 1,095.00 | 1,077.00 | 1,078.00 | 1,070.79 | 197,433 |
| 2025-02-24 | 1,081.00 | 1,097.00 | 1,072.00 | 1,093.00 | 1,085.69 | 119,580 |
| 2025-02-21 | 1,099.00 | 1,102.00 | 1,087.00 | 1,090.00 | 1,082.71 | 195,091 |
| 2025-02-20 | 1,104.00 | 1,113.00 | 1,095.00 | 1,098.00 | 1,090.66 | 233,051 |
| 2025-02-19 | 1,099.00 | 1,169.00 | 1,086.00 | 1,104.00 | 1,096.62 | 995,491 |
| 2025-02-18 | 1,079.00 | 1,090.00 | 1,079.00 | 1,083.00 | 1,075.76 | 88,354 |
| 2025-02-17 | 1,079.00 | 1,088.00 | 1,076.00 | 1,081.00 | 1,073.77 | 121,489 |
| 2025-02-14 | 1,091.00 | 1,092.00 | 1,073.00 | 1,079.00 | 1,071.79 | 122,813 |
| 2025-02-13 | 1,078.00 | 1,098.00 | 1,071.00 | 1,090.00 | 1,082.71 | 101,302 |
| 2025-02-12 | 1,096.00 | 1,100.00 | 1,077.00 | 1,077.00 | 1,069.80 | 156,836 |
| 2025-02-11 | 1,094.00 | 1,106.00 | 1,092.00 | 1,096.00 | 1,088.67 | 105,279 |
| 2025-02-10 | 1,096.00 | 1,106.00 | 1,069.00 | 1,094.00 | 1,086.69 | 442,801 |
| 2025-02-07 | 1,116.00 | 1,116.00 | 1,089.00 | 1,097.00 | 1,089.67 | 166,633 |
| 2025-02-06 | 1,100.00 | 1,117.00 | 1,095.00 | 1,111.00 | 1,103.57 | 147,350 |
| 2025-02-05 | 1,073.00 | 1,097.00 | 1,073.00 | 1,097.00 | 1,089.67 | 268,422 |
| 2025-02-04 | 1,075.00 | 1,089.00 | 1,071.00 | 1,078.00 | 1,070.79 | 113,991 |
| 2025-02-03 | 1,093.00 | 1,093.00 | 1,054.00 | 1,071.00 | 1,063.84 | 253,121 |
| 2025-01-31 | 1,093.00 | 1,112.00 | 1,085.00 | 1,099.00 | 1,091.65 | 233,605 |
| 2025-01-24 | 1,102.00 | 1,105.00 | 1,087.00 | 1,104.00 | 1,096.62 | 98,797 |
| 2025-01-23 | 1,108.00 | 1,111.00 | 1,090.00 | 1,099.00 | 1,091.65 | 216,564 |
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.