Bolak Company Limited (KRX:002760)
South Korea · Delayed Price · Currency is KRW 1,007.00
-2.00 (-0.20%)
At close: Nov 25, 2025
Bolak Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 1,010.00 | 1,037.00 | 1,008.00 | 1,020.00 | 1,020.00 | 1.29% | 92,408 |
| Nov 25, 2025 | 1,003.00 | 1,015.00 | 1,003.00 | 1,007.00 | 1,007.00 | -0.20% | 58,097 |
| Nov 24, 2025 | 1,016.00 | 1,022.00 | 1,008.00 | 1,009.00 | 1,009.00 | -0.49% | 160,016 |
| Nov 21, 2025 | 1,019.00 | 1,024.00 | 1,011.00 | 1,014.00 | 1,014.00 | -1.07% | 67,515 |
| Nov 20, 2025 | 1,017.00 | 1,029.00 | 1,017.00 | 1,025.00 | 1,025.00 | 0.79% | 393,192 |
| Nov 19, 2025 | 992.00 | 1,020.00 | 992.00 | 1,017.00 | 1,017.00 | 1.19% | 177,256 |
| Nov 18, 2025 | 1,011.00 | 1,025.00 | 1,001.00 | 1,005.00 | 1,005.00 | -1.76% | 223,621 |
| Nov 17, 2025 | 1,027.00 | 1,036.00 | 1,015.00 | 1,023.00 | 1,023.00 | -0.39% | 215,612 |
| Nov 14, 2025 | 1,022.00 | 1,041.00 | 1,017.00 | 1,027.00 | 1,027.00 | 0.20% | 197,927 |
| Nov 13, 2025 | 1,017.00 | 1,120.00 | 1,008.00 | 1,025.00 | 1,025.00 | 1.18% | 1,903,208 |
| Nov 12, 2025 | 1,005.00 | 1,017.00 | 997.00 | 1,013.00 | 1,013.00 | 1.30% | 88,598 |
| Nov 11, 2025 | 1,000.00 | 1,009.00 | 998.00 | 1,000.00 | 1,000.00 | -0.50% | 162,128 |
| Nov 10, 2025 | 1,000.00 | 1,007.00 | 990.00 | 1,005.00 | 1,005.00 | 0.50% | 113,464 |
| Nov 7, 2025 | 985.00 | 1,003.00 | 985.00 | 1,000.00 | 1,000.00 | -0.20% | 151,848 |
| Nov 6, 2025 | 999.00 | 1,007.00 | 991.00 | 1,002.00 | 1,002.00 | 0.10% | 145,717 |
| Nov 5, 2025 | 997.00 | 1,013.00 | 985.00 | 1,001.00 | 1,001.00 | - | 200,322 |
| Nov 4, 2025 | 995.00 | 1,008.00 | 995.00 | 1,001.00 | 1,001.00 | -0.30% | 119,782 |
| Nov 3, 2025 | 1,005.00 | 1,011.00 | 1,000.00 | 1,004.00 | 1,004.00 | -0.10% | 159,859 |
| Oct 31, 2025 | 1,007.00 | 1,007.00 | 1,000.00 | 1,005.00 | 1,005.00 | -0.20% | 83,273 |
| Oct 30, 2025 | 1,011.00 | 1,012.00 | 1,006.00 | 1,007.00 | 1,007.00 | -0.59% | 174,248 |
| Oct 29, 2025 | 1,017.00 | 1,021.00 | 1,010.00 | 1,013.00 | 1,013.00 | -0.30% | 156,179 |
| Oct 28, 2025 | 1,025.00 | 1,025.00 | 1,014.00 | 1,016.00 | 1,016.00 | -0.49% | 98,038 |
| Oct 27, 2025 | 1,023.00 | 1,025.00 | 1,020.00 | 1,021.00 | 1,021.00 | -0.20% | 107,187 |
| Oct 24, 2025 | 1,025.00 | 1,027.00 | 1,019.00 | 1,023.00 | 1,023.00 | -0.10% | 93,655 |
| Oct 23, 2025 | 1,030.00 | 1,034.00 | 1,022.00 | 1,024.00 | 1,024.00 | -0.49% | 70,982 |
| Oct 22, 2025 | 1,022.00 | 1,030.00 | 1,019.00 | 1,029.00 | 1,029.00 | 0.68% | 159,275 |
| Oct 21, 2025 | 1,030.00 | 1,031.00 | 1,020.00 | 1,022.00 | 1,022.00 | -0.58% | 245,661 |
| Oct 20, 2025 | 1,030.00 | 1,042.00 | 1,021.00 | 1,028.00 | 1,028.00 | - | 165,825 |
| Oct 17, 2025 | 1,030.00 | 1,033.00 | 1,021.00 | 1,028.00 | 1,028.00 | -0.19% | 127,297 |
| Oct 16, 2025 | 1,032.00 | 1,037.00 | 1,027.00 | 1,030.00 | 1,030.00 | -0.19% | 109,531 |
| Oct 15, 2025 | 1,039.00 | 1,039.00 | 1,027.00 | 1,032.00 | 1,032.00 | 0.19% | 44,125 |
| Oct 14, 2025 | 1,035.00 | 1,043.00 | 1,025.00 | 1,030.00 | 1,030.00 | -0.48% | 113,389 |
| Oct 13, 2025 | 1,038.00 | 1,042.00 | 1,025.00 | 1,035.00 | 1,035.00 | -1.52% | 90,544 |
| Oct 10, 2025 | 1,057.00 | 1,066.00 | 1,050.00 | 1,051.00 | 1,051.00 | -1.04% | 126,342 |
| Oct 2, 2025 | 1,042.00 | 1,067.00 | 1,037.00 | 1,062.00 | 1,062.00 | 1.14% | 231,570 |
| Oct 1, 2025 | 1,047.00 | 1,058.00 | 1,033.00 | 1,050.00 | 1,050.00 | 1.06% | 205,627 |
| Sep 30, 2025 | 1,036.00 | 1,051.00 | 1,036.00 | 1,039.00 | 1,039.00 | 0.29% | 86,346 |
| Sep 29, 2025 | 1,031.00 | 1,046.00 | 1,031.00 | 1,036.00 | 1,036.00 | - | 49,145 |
| Sep 26, 2025 | 1,036.00 | 1,044.00 | 1,026.00 | 1,036.00 | 1,036.00 | 0.10% | 71,192 |
| Sep 25, 2025 | 1,031.00 | 1,043.00 | 1,029.00 | 1,035.00 | 1,035.00 | -0.10% | 74,225 |
| Sep 24, 2025 | 1,043.00 | 1,043.00 | 1,020.00 | 1,036.00 | 1,036.00 | -0.58% | 120,658 |
| Sep 23, 2025 | 1,043.00 | 1,051.00 | 1,038.00 | 1,042.00 | 1,042.00 | -0.67% | 133,187 |
| Sep 22, 2025 | 1,054.00 | 1,066.00 | 1,046.00 | 1,049.00 | 1,049.00 | -0.85% | 187,204 |
| Sep 19, 2025 | 1,051.00 | 1,062.00 | 1,051.00 | 1,058.00 | 1,058.00 | 0.38% | 161,530 |
| Sep 18, 2025 | 1,046.00 | 1,057.00 | 1,041.00 | 1,054.00 | 1,054.00 | 0.67% | 237,484 |
| Sep 17, 2025 | 1,049.00 | 1,050.00 | 1,040.00 | 1,047.00 | 1,047.00 | -0.29% | 56,921 |
| Sep 16, 2025 | 1,043.00 | 1,054.00 | 1,039.00 | 1,050.00 | 1,050.00 | 0.10% | 181,631 |
| Sep 15, 2025 | 1,047.00 | 1,052.00 | 1,040.00 | 1,049.00 | 1,049.00 | 0.29% | 143,755 |
| Sep 12, 2025 | 1,049.00 | 1,053.00 | 1,038.00 | 1,046.00 | 1,046.00 | -0.10% | 129,806 |
| Sep 11, 2025 | 1,040.00 | 1,049.00 | 1,038.00 | 1,047.00 | 1,047.00 | 0.67% | 91,450 |