Bo Lak historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 1,108.00 | 1,113.00 | 1,100.00 | 1,108.00 | 1,100.59 | 111,744 |
| 2025-01-21 | 1,105.00 | 1,110.00 | 1,093.00 | 1,108.00 | 1,100.59 | 161,798 |
| 2025-01-20 | 1,122.00 | 1,122.00 | 1,100.00 | 1,105.00 | 1,097.61 | 195,883 |
| 2025-01-17 | 1,127.00 | 1,128.00 | 1,112.00 | 1,119.00 | 1,111.52 | 145,855 |
| 2025-01-16 | 1,123.00 | 1,130.00 | 1,113.00 | 1,127.00 | 1,119.47 | 268,073 |
| 2025-01-15 | 1,137.00 | 1,138.00 | 1,101.00 | 1,120.00 | 1,112.51 | 258,006 |
| 2025-01-14 | 1,123.00 | 1,149.00 | 1,119.00 | 1,126.00 | 1,118.47 | 412,817 |
| 2025-01-13 | 1,130.00 | 1,140.00 | 1,118.00 | 1,140.00 | 1,132.38 | 310,099 |
| 2025-01-10 | 1,135.00 | 1,139.00 | 1,114.00 | 1,131.00 | 1,123.44 | 413,414 |
| 2025-01-09 | 1,116.00 | 1,123.00 | 1,099.00 | 1,122.00 | 1,114.50 | 271,591 |
| 2025-01-08 | 1,112.00 | 1,123.00 | 1,105.00 | 1,116.00 | 1,108.54 | 262,564 |
| 2025-01-07 | 1,123.00 | 1,127.00 | 1,109.00 | 1,118.00 | 1,110.53 | 133,849 |
| 2025-01-06 | 1,130.00 | 1,130.00 | 1,112.00 | 1,121.00 | 1,113.51 | 126,459 |
| 2025-01-03 | 1,086.00 | 1,122.00 | 1,078.00 | 1,119.00 | 1,111.52 | 301,994 |
| 2025-01-02 | 1,099.00 | 1,099.00 | 1,077.00 | 1,095.00 | 1,087.68 | 104,401 |
| 2024-12-30 | 1,075.00 | 1,145.00 | 1,063.00 | 1,086.00 | 1,078.74 | 134,353 |
| 2024-12-27 | 1,104.00 | 1,112.00 | 1,073.00 | 1,075.00 | 1,067.81 | 133,908 |
| 2024-12-26 | 1,113.00 | 1,122.00 | 1,101.00 | 1,104.00 | 1,091.65 | 166,624 |
| 2024-12-24 | 1,118.00 | 1,121.00 | 1,104.00 | 1,111.00 | 1,098.57 | 154,902 |
| 2024-12-23 | 1,108.00 | 1,121.00 | 1,097.00 | 1,116.00 | 1,103.52 | 188,132 |
| 2024-12-20 | 1,122.00 | 1,131.00 | 1,098.00 | 1,115.00 | 1,102.53 | 234,371 |
| 2024-12-19 | 1,124.00 | 1,129.00 | 1,109.00 | 1,128.00 | 1,115.38 | 135,270 |
| 2024-12-18 | 1,126.00 | 1,150.00 | 1,112.00 | 1,129.00 | 1,116.37 | 200,299 |
| 2024-12-17 | 1,129.00 | 1,130.00 | 1,111.00 | 1,126.00 | 1,113.41 | 143,417 |
| 2024-12-16 | 1,112.00 | 1,129.00 | 1,112.00 | 1,124.00 | 1,111.43 | 147,329 |
| 2024-12-13 | 1,091.00 | 1,116.00 | 1,089.00 | 1,112.00 | 1,099.56 | 203,200 |
| 2024-12-12 | 1,090.00 | 1,104.00 | 1,060.00 | 1,096.00 | 1,083.74 | 231,115 |
| 2024-12-11 | 1,032.00 | 1,102.00 | 1,032.00 | 1,100.00 | 1,087.70 | 452,768 |
| 2024-12-10 | 981.00 | 1,044.00 | 980.00 | 1,033.00 | 1,021.45 | 348,382 |
| 2024-12-09 | 1,013.00 | 1,015.00 | 970.00 | 990.00 | 978.93 | 560,954 |
| 2024-12-06 | 1,040.00 | 1,055.00 | 1,014.00 | 1,037.00 | 1,025.40 | 441,124 |
| 2024-12-05 | 1,074.00 | 1,085.00 | 1,051.00 | 1,055.00 | 1,043.20 | 401,739 |
| 2024-12-04 | 1,068.00 | 1,096.00 | 1,067.00 | 1,080.00 | 1,067.92 | 319,794 |
| 2024-12-03 | 1,065.00 | 1,145.00 | 1,065.00 | 1,105.00 | 1,092.64 | 639,476 |
| 2024-12-02 | 1,104.00 | 1,122.00 | 1,076.00 | 1,076.00 | 1,063.97 | 487,156 |
| 2024-11-29 | 1,122.00 | 1,128.00 | 1,097.00 | 1,100.00 | 1,087.70 | 411,166 |
| 2024-11-28 | 1,128.00 | 1,129.00 | 1,111.00 | 1,121.00 | 1,108.46 | 211,899 |
| 2024-11-27 | 1,159.00 | 1,159.00 | 1,121.00 | 1,121.00 | 1,108.46 | 329,546 |
| 2024-11-26 | 1,130.00 | 1,150.00 | 1,130.00 | 1,149.00 | 1,136.15 | 421,913 |
| 2024-11-25 | 1,114.00 | 1,150.00 | 1,114.00 | 1,128.00 | 1,115.38 | 391,395 |
| 2024-11-22 | 1,143.00 | 1,157.00 | 1,111.00 | 1,112.00 | 1,099.56 | 549,777 |
| 2024-11-21 | 1,118.00 | 1,155.00 | 1,109.00 | 1,141.00 | 1,128.24 | 383,388 |
| 2024-11-20 | 1,125.00 | 1,143.00 | 1,118.00 | 1,124.00 | 1,111.43 | 261,582 |
| 2024-11-19 | 1,141.00 | 1,158.00 | 1,127.00 | 1,128.00 | 1,115.38 | 511,539 |
| 2024-11-18 | 1,134.00 | 1,158.00 | 1,129.00 | 1,149.00 | 1,136.15 | 422,678 |
| 2024-11-15 | 1,125.00 | 1,151.00 | 1,107.00 | 1,134.00 | 1,121.32 | 914,256 |
| 2024-11-14 | 1,121.00 | 1,151.00 | 1,118.00 | 1,118.00 | 1,105.50 | 378,152 |
| 2024-11-13 | 1,168.00 | 1,180.00 | 1,121.00 | 1,122.00 | 1,109.45 | 662,120 |
| 2024-11-12 | 1,190.00 | 1,199.00 | 1,161.00 | 1,168.00 | 1,154.94 | 935,006 |
| 2024-11-11 | 1,219.00 | 1,220.00 | 1,189.00 | 1,196.00 | 1,182.62 | 633,733 |
| 2024-11-08 | 1,180.00 | 1,239.00 | 1,180.00 | 1,208.00 | 1,194.49 | 1,118,311 |
| 2024-11-07 | 1,224.00 | 1,232.00 | 1,186.00 | 1,190.00 | 1,176.69 | 1,138,372 |
| 2024-11-06 | 1,240.00 | 1,266.00 | 1,213.00 | 1,226.00 | 1,212.29 | 1,931,107 |
| 2024-11-05 | 1,306.00 | 1,425.00 | 1,205.00 | 1,256.00 | 1,241.95 | 14,213,380 |
| 2024-11-04 | 1,209.00 | 1,388.00 | 1,206.00 | 1,271.00 | 1,256.78 | 12,609,640 |
| 2024-11-01 | 1,268.00 | 1,269.00 | 1,205.00 | 1,206.00 | 1,192.51 | 1,157,791 |
| 2024-10-31 | 1,258.00 | 1,277.00 | 1,231.00 | 1,270.00 | 1,255.80 | 1,008,263 |
| 2024-10-30 | 1,290.00 | 1,341.00 | 1,261.00 | 1,267.00 | 1,252.83 | 2,416,672 |
| 2024-10-29 | 1,331.00 | 1,365.00 | 1,260.00 | 1,281.00 | 1,266.67 | 2,213,545 |
| 2024-10-28 | 1,335.00 | 1,350.00 | 1,300.00 | 1,312.00 | 1,297.33 | 2,446,446 |
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.