Bo Lak historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 1,335.00 | 1,350.00 | 1,300.00 | 1,312.00 | 1,297.33 | 2,446,446 |
| 2024-10-25 | 1,248.00 | 1,463.00 | 1,248.00 | 1,338.00 | 1,323.04 | 24,422,600 |
| 2024-10-24 | 1,261.00 | 1,287.00 | 1,229.00 | 1,245.00 | 1,231.08 | 1,514,246 |
| 2024-10-23 | 1,286.00 | 1,411.00 | 1,251.00 | 1,289.00 | 1,274.58 | 9,146,588 |
| 2024-10-22 | 1,315.00 | 1,333.00 | 1,255.00 | 1,285.00 | 1,270.63 | 2,135,772 |
| 2024-10-21 | 1,336.00 | 1,382.00 | 1,310.00 | 1,346.00 | 1,330.95 | 2,523,535 |
| 2024-10-18 | 1,450.00 | 1,480.00 | 1,360.00 | 1,362.00 | 1,346.77 | 6,606,705 |
| 2024-10-17 | 1,394.00 | 1,594.00 | 1,392.00 | 1,413.00 | 1,397.20 | 18,296,420 |
| 2024-10-16 | 1,399.00 | 1,693.00 | 1,360.00 | 1,415.00 | 1,399.17 | 83,036,000 |
| 2024-10-15 | 1,435.00 | 1,510.00 | 1,373.00 | 1,395.00 | 1,379.40 | 11,851,810 |
| 2024-10-14 | 1,450.00 | 1,585.00 | 1,385.00 | 1,390.00 | 1,374.45 | 18,536,039 |
| 2024-10-11 | 1,561.00 | 1,594.00 | 1,481.00 | 1,495.00 | 1,478.28 | 11,400,510 |
| 2024-10-10 | 1,447.00 | 1,693.00 | 1,420.00 | 1,618.00 | 1,599.90 | 85,362,930 |
| 2024-10-08 | 1,008.00 | 1,316.00 | 1,006.00 | 1,316.00 | 1,301.28 | 25,423,381 |
| 2024-10-07 | 1,001.00 | 1,015.00 | 999.00 | 1,013.00 | 1,001.67 | 124,907 |
| 2024-10-04 | 990.00 | 1,005.00 | 990.00 | 1,000.00 | 988.82 | 87,358 |
| 2024-10-02 | 989.00 | 1,008.00 | 988.00 | 1,000.00 | 988.82 | 109,631 |
| 2024-09-30 | 1,030.00 | 1,030.00 | 1,005.00 | 1,008.00 | 996.73 | 149,339 |
| 2024-09-27 | 1,033.00 | 1,038.00 | 1,024.00 | 1,024.00 | 1,012.55 | 89,690 |
| 2024-09-26 | 1,040.00 | 1,040.00 | 1,028.00 | 1,035.00 | 1,023.42 | 40,384 |
| 2024-09-25 | 1,030.00 | 1,044.00 | 1,030.00 | 1,036.00 | 1,024.41 | 77,232 |
| 2024-09-24 | 1,023.00 | 1,032.00 | 1,021.00 | 1,030.00 | 1,018.48 | 24,347 |
| 2024-09-23 | 1,035.00 | 1,035.00 | 1,021.00 | 1,033.00 | 1,021.45 | 45,945 |
| 2024-09-20 | 1,019.00 | 1,031.00 | 1,019.00 | 1,026.00 | 1,014.52 | 49,870 |
| 2024-09-19 | 1,024.00 | 1,024.00 | 1,010.00 | 1,019.00 | 1,007.60 | 44,449 |
| 2024-09-13 | 1,021.00 | 1,029.00 | 1,013.00 | 1,014.00 | 1,002.66 | 19,335 |
| 2024-09-12 | 1,025.00 | 1,026.00 | 1,016.00 | 1,017.00 | 1,005.63 | 15,856 |
| 2024-09-11 | 1,015.00 | 1,023.00 | 1,010.00 | 1,016.00 | 1,004.64 | 32,195 |
| 2024-09-10 | 1,027.00 | 1,037.00 | 1,008.00 | 1,015.00 | 1,003.65 | 59,656 |
| 2024-09-09 | 1,040.00 | 1,040.00 | 1,015.00 | 1,024.00 | 1,012.55 | 77,809 |
| 2024-09-06 | 1,046.00 | 1,055.00 | 1,009.00 | 1,044.00 | 1,032.32 | 187,430 |
| 2024-09-05 | 1,040.00 | 1,055.00 | 1,032.00 | 1,044.00 | 1,032.32 | 50,956 |
| 2024-09-04 | 1,050.00 | 1,068.00 | 1,031.00 | 1,031.00 | 1,019.47 | 207,890 |
| 2024-09-03 | 1,088.00 | 1,102.00 | 1,067.00 | 1,082.00 | 1,069.90 | 179,635 |
| 2024-09-02 | 1,095.00 | 1,190.00 | 1,088.00 | 1,088.00 | 1,075.83 | 1,121,882 |
| 2024-08-30 | 1,055.00 | 1,084.00 | 1,053.00 | 1,077.00 | 1,064.95 | 80,278 |
| 2024-08-29 | 1,090.00 | 1,090.00 | 1,050.00 | 1,050.00 | 1,038.26 | 44,705 |
| 2024-08-28 | 1,058.00 | 1,086.00 | 1,050.00 | 1,085.00 | 1,072.86 | 55,230 |
| 2024-08-27 | 1,079.00 | 1,079.00 | 1,047.00 | 1,070.00 | 1,058.03 | 83,099 |
| 2024-08-26 | 1,100.00 | 1,100.00 | 1,052.00 | 1,075.00 | 1,062.98 | 86,986 |
| 2024-08-23 | 1,082.00 | 1,095.00 | 1,060.00 | 1,095.00 | 1,082.75 | 62,133 |
| 2024-08-22 | 1,130.00 | 1,130.00 | 1,084.00 | 1,086.00 | 1,073.85 | 60,287 |
| 2024-08-21 | 1,125.00 | 1,132.00 | 1,109.00 | 1,116.00 | 1,103.52 | 68,300 |
| 2024-08-20 | 1,095.00 | 1,131.00 | 1,095.00 | 1,128.00 | 1,115.38 | 253,828 |
| 2024-08-19 | 1,110.00 | 1,110.00 | 1,081.00 | 1,095.00 | 1,082.75 | 83,419 |
| 2024-08-16 | 1,090.00 | 1,106.00 | 1,089.00 | 1,103.00 | 1,090.66 | 58,575 |
| 2024-08-14 | 1,074.00 | 1,098.00 | 1,060.00 | 1,084.00 | 1,071.88 | 57,449 |
| 2024-08-12 | 1,040.00 | 1,083.00 | 1,035.00 | 1,062.00 | 1,050.12 | 99,974 |
| 2024-08-09 | 1,018.00 | 1,039.00 | 1,018.00 | 1,032.00 | 1,020.46 | 97,969 |
| 2024-08-08 | 1,015.00 | 1,020.00 | 998.00 | 1,016.00 | 1,004.64 | 143,679 |
| 2024-08-07 | 1,004.00 | 1,032.00 | 1,004.00 | 1,020.00 | 1,008.59 | 130,139 |
| 2024-08-06 | 925.00 | 1,038.00 | 925.00 | 1,004.00 | 992.77 | 611,977 |
| 2024-08-05 | 1,110.00 | 1,137.00 | 997.00 | 1,011.00 | 999.69 | 534,893 |
| 2024-08-02 | 1,150.00 | 1,169.00 | 1,135.00 | 1,137.00 | 1,124.28 | 43,498 |
| 2024-08-01 | 1,166.00 | 1,175.00 | 1,159.00 | 1,168.00 | 1,154.94 | 28,128 |
| 2024-07-31 | 1,164.00 | 1,170.00 | 1,149.00 | 1,165.00 | 1,151.97 | 44,876 |
| 2024-07-30 | 1,163.00 | 1,173.00 | 1,150.00 | 1,164.00 | 1,150.98 | 75,174 |
| 2024-07-29 | 1,151.00 | 1,176.00 | 1,125.00 | 1,163.00 | 1,149.99 | 71,135 |
| 2024-07-26 | 1,135.00 | 1,156.00 | 1,134.00 | 1,148.00 | 1,135.16 | 27,682 |
| 2024-07-25 | 1,135.00 | 1,142.00 | 1,114.00 | 1,135.00 | 1,122.31 | 147,822 |
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.