Bolak Company Limited (KRX:002760)
South Korea · Delayed Price · Currency is KRW 1,039.00
+4.00 (0.39%)
At close: Sep 8, 2025
Bolak Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1,039.00 | 1,044.00 | 1,031.00 | 1,036.00 | 1,036.00 | -0.29% | 57,419 |
| Sep 8, 2025 | 1,035.00 | 1,040.00 | 1,030.00 | 1,039.00 | 1,039.00 | 0.39% | 30,355 |
| Sep 5, 2025 | 1,040.00 | 1,045.00 | 1,031.00 | 1,035.00 | 1,035.00 | - | 57,822 |
| Sep 4, 2025 | 1,039.00 | 1,048.00 | 1,035.00 | 1,035.00 | 1,035.00 | -0.48% | 56,457 |
| Sep 3, 2025 | 1,030.00 | 1,046.00 | 1,027.00 | 1,040.00 | 1,040.00 | 0.97% | 87,265 |
| Sep 2, 2025 | 1,026.00 | 1,034.00 | 1,022.00 | 1,030.00 | 1,030.00 | 0.39% | 56,399 |
| Sep 1, 2025 | 1,030.00 | 1,038.00 | 1,020.00 | 1,026.00 | 1,026.00 | -0.48% | 167,848 |
| Aug 29, 2025 | 1,036.00 | 1,042.00 | 1,029.00 | 1,031.00 | 1,031.00 | -0.48% | 98,654 |
| Aug 28, 2025 | 1,052.00 | 1,052.00 | 1,026.00 | 1,036.00 | 1,036.00 | -1.52% | 246,384 |
| Aug 27, 2025 | 1,041.00 | 1,057.00 | 1,041.00 | 1,052.00 | 1,052.00 | 0.29% | 93,132 |
| Aug 26, 2025 | 1,049.00 | 1,063.00 | 1,047.00 | 1,049.00 | 1,049.00 | -0.29% | 71,892 |
| Aug 25, 2025 | 1,059.00 | 1,065.00 | 1,050.00 | 1,052.00 | 1,052.00 | -0.57% | 130,064 |
| Aug 22, 2025 | 1,043.00 | 1,072.00 | 1,037.00 | 1,058.00 | 1,058.00 | 0.47% | 170,765 |
| Aug 21, 2025 | 1,050.00 | 1,064.00 | 1,046.00 | 1,053.00 | 1,053.00 | -0.57% | 111,870 |
| Aug 20, 2025 | 1,061.00 | 1,072.00 | 1,035.00 | 1,059.00 | 1,059.00 | -1.03% | 330,813 |
| Aug 19, 2025 | 1,070.00 | 1,076.00 | 1,047.00 | 1,070.00 | 1,070.00 | - | 207,087 |
| Aug 18, 2025 | 1,056.00 | 1,078.00 | 1,050.00 | 1,070.00 | 1,070.00 | 1.90% | 358,039 |
| Aug 14, 2025 | 1,046.00 | 1,058.00 | 1,038.00 | 1,050.00 | 1,050.00 | 0.57% | 220,617 |
| Aug 13, 2025 | 1,038.00 | 1,053.00 | 1,033.00 | 1,044.00 | 1,044.00 | 0.97% | 207,164 |
| Aug 12, 2025 | 1,053.00 | 1,053.00 | 1,030.00 | 1,034.00 | 1,034.00 | -0.67% | 283,204 |
| Aug 11, 2025 | 1,045.00 | 1,060.00 | 1,036.00 | 1,041.00 | 1,041.00 | -0.38% | 520,113 |
| Aug 8, 2025 | 1,041.00 | 1,062.00 | 1,038.00 | 1,045.00 | 1,045.00 | 0.38% | 1,165,535 |
| Aug 7, 2025 | 1,022.00 | 1,200.00 | 1,018.00 | 1,041.00 | 1,041.00 | 1.96% | 9,561,945 |
| Aug 6, 2025 | 1,016.00 | 1,025.00 | 1,010.00 | 1,021.00 | 1,021.00 | 0.49% | 70,919 |
| Aug 5, 2025 | 1,011.00 | 1,017.00 | 1,009.00 | 1,016.00 | 1,016.00 | 0.69% | 73,591 |
| Aug 4, 2025 | 1,012.00 | 1,012.00 | 991.00 | 1,009.00 | 1,009.00 | 0.50% | 123,214 |
| Aug 1, 2025 | 1,020.00 | 1,020.00 | 999.00 | 1,004.00 | 1,004.00 | -1.38% | 239,614 |
| Jul 31, 2025 | 1,016.00 | 1,019.00 | 1,007.00 | 1,018.00 | 1,018.00 | 0.69% | 91,301 |
| Jul 30, 2025 | 1,013.00 | 1,015.00 | 1,008.00 | 1,011.00 | 1,011.00 | -0.20% | 73,115 |
| Jul 29, 2025 | 1,003.00 | 1,017.00 | 1,000.00 | 1,013.00 | 1,013.00 | 0.50% | 87,784 |
| Jul 28, 2025 | 1,009.00 | 1,019.00 | 1,004.00 | 1,008.00 | 1,008.00 | -0.10% | 78,156 |
| Jul 25, 2025 | 1,010.00 | 1,011.00 | 1,000.00 | 1,009.00 | 1,009.00 | 0.10% | 141,088 |
| Jul 24, 2025 | 1,016.00 | 1,020.00 | 1,007.00 | 1,008.00 | 1,008.00 | -1.08% | 222,674 |
| Jul 23, 2025 | 1,029.00 | 1,030.00 | 1,008.00 | 1,019.00 | 1,019.00 | -0.88% | 232,422 |
| Jul 22, 2025 | 1,035.00 | 1,035.00 | 1,021.00 | 1,028.00 | 1,028.00 | -0.39% | 95,245 |
| Jul 21, 2025 | 1,040.00 | 1,040.00 | 1,026.00 | 1,032.00 | 1,032.00 | - | 109,886 |
| Jul 18, 2025 | 1,038.00 | 1,040.00 | 1,028.00 | 1,032.00 | 1,032.00 | -0.58% | 76,651 |
| Jul 17, 2025 | 1,049.00 | 1,049.00 | 1,029.00 | 1,038.00 | 1,038.00 | -0.38% | 97,518 |
| Jul 16, 2025 | 1,041.00 | 1,042.00 | 1,027.00 | 1,042.00 | 1,042.00 | 0.10% | 160,957 |
| Jul 15, 2025 | 1,048.00 | 1,048.00 | 1,027.00 | 1,041.00 | 1,041.00 | 0.29% | 113,460 |
| Jul 14, 2025 | 1,045.00 | 1,050.00 | 1,033.00 | 1,038.00 | 1,038.00 | -0.48% | 77,459 |
| Jul 11, 2025 | 1,056.00 | 1,056.00 | 1,040.00 | 1,043.00 | 1,043.00 | -0.57% | 97,337 |
| Jul 10, 2025 | 1,052.00 | 1,052.00 | 1,041.00 | 1,049.00 | 1,049.00 | 0.19% | 59,537 |
| Jul 9, 2025 | 1,037.00 | 1,047.00 | 1,036.00 | 1,047.00 | 1,047.00 | 0.48% | 56,160 |
| Jul 8, 2025 | 1,043.00 | 1,048.00 | 1,033.00 | 1,042.00 | 1,042.00 | -0.10% | 75,878 |
| Jul 7, 2025 | 1,058.00 | 1,058.00 | 1,028.00 | 1,043.00 | 1,043.00 | 0.97% | 89,197 |
| Jul 4, 2025 | 1,045.00 | 1,050.00 | 1,030.00 | 1,033.00 | 1,033.00 | -1.05% | 97,274 |
| Jul 3, 2025 | 1,040.00 | 1,050.00 | 1,040.00 | 1,044.00 | 1,044.00 | 0.38% | 104,103 |
| Jul 2, 2025 | 1,036.00 | 1,044.00 | 1,020.00 | 1,040.00 | 1,040.00 | 0.68% | 156,818 |
| Jul 1, 2025 | 1,030.00 | 1,037.00 | 1,021.00 | 1,033.00 | 1,033.00 | 0.98% | 133,436 |