Bolak Company Limited (KRX:002760)
South Korea · Delayed Price · Currency is KRW 1,087.00
-6.00 (-0.55%)
May 7, 2026, 3:30 PM KST
Bolak Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 1,093.00 | 1,110.00 | 1,083.00 | 1,087.00 | 1,087.00 | -0.55% | 180,175 |
| May 6, 2026 | 1,130.00 | 1,134.00 | 1,090.00 | 1,093.00 | 1,093.00 | -3.02% | 636,040 |
| May 4, 2026 | 1,155.00 | 1,160.00 | 1,124.00 | 1,127.00 | 1,127.00 | -1.74% | 425,553 |
| Apr 30, 2026 | 1,177.00 | 1,189.00 | 1,147.00 | 1,147.00 | 1,147.00 | -3.13% | 643,983 |
| Apr 29, 2026 | 1,150.00 | 1,309.00 | 1,145.00 | 1,184.00 | 1,184.00 | 3.05% | 6,802,859 |
| Apr 28, 2026 | 1,161.00 | 1,161.00 | 1,140.00 | 1,149.00 | 1,149.00 | -1.03% | 137,132 |
| Apr 27, 2026 | 1,146.00 | 1,168.00 | 1,146.00 | 1,161.00 | 1,161.00 | 1.49% | 149,455 |
| Apr 24, 2026 | 1,123.00 | 1,151.00 | 1,121.00 | 1,144.00 | 1,144.00 | 1.87% | 134,659 |
| Apr 23, 2026 | 1,170.00 | 1,170.00 | 1,118.00 | 1,123.00 | 1,123.00 | -1.75% | 274,922 |
| Apr 22, 2026 | 1,164.00 | 1,164.00 | 1,138.00 | 1,143.00 | 1,143.00 | -0.95% | 173,482 |
| Apr 21, 2026 | 1,156.00 | 1,187.00 | 1,147.00 | 1,154.00 | 1,154.00 | -0.69% | 178,065 |
| Apr 20, 2026 | 1,177.00 | 1,181.00 | 1,161.00 | 1,162.00 | 1,162.00 | -1.19% | 54,679 |
| Apr 17, 2026 | 1,180.00 | 1,195.00 | 1,176.00 | 1,176.00 | 1,176.00 | -0.84% | 57,919 |
| Apr 16, 2026 | 1,173.00 | 1,192.00 | 1,167.00 | 1,186.00 | 1,186.00 | 1.37% | 168,575 |
| Apr 15, 2026 | 1,175.00 | 1,178.00 | 1,153.00 | 1,170.00 | 1,170.00 | 0.95% | 73,380 |
| Apr 14, 2026 | 1,151.00 | 1,173.00 | 1,146.00 | 1,159.00 | 1,159.00 | 1.22% | 137,351 |
| Apr 13, 2026 | 1,139.00 | 1,150.00 | 1,127.00 | 1,145.00 | 1,145.00 | 0.53% | 67,952 |
| Apr 10, 2026 | 1,138.00 | 1,163.00 | 1,135.00 | 1,139.00 | 1,139.00 | 0.18% | 81,248 |
| Apr 9, 2026 | 1,164.00 | 1,168.00 | 1,132.00 | 1,137.00 | 1,137.00 | -2.32% | 81,870 |
| Apr 8, 2026 | 1,153.00 | 1,165.00 | 1,142.00 | 1,164.00 | 1,164.00 | 3.84% | 129,725 |
| Apr 7, 2026 | 1,155.00 | 1,155.00 | 1,116.00 | 1,121.00 | 1,121.00 | -1.41% | 294,917 |
| Apr 6, 2026 | 1,172.00 | 1,175.00 | 1,137.00 | 1,137.00 | 1,137.00 | -2.49% | 112,801 |
| Apr 3, 2026 | 1,186.00 | 1,186.00 | 1,147.00 | 1,166.00 | 1,166.00 | 2.19% | 167,361 |
| Apr 2, 2026 | 1,195.00 | 1,195.00 | 1,139.00 | 1,141.00 | 1,141.00 | -3.71% | 353,704 |
| Apr 1, 2026 | 1,178.00 | 1,189.00 | 1,161.00 | 1,185.00 | 1,185.00 | 3.22% | 147,947 |
| Mar 31, 2026 | 1,155.00 | 1,180.00 | 1,148.00 | 1,148.00 | 1,148.00 | -1.46% | 128,184 |
| Mar 30, 2026 | 1,130.00 | 1,176.00 | 1,113.00 | 1,165.00 | 1,165.00 | 0.69% | 165,983 |
| Mar 27, 2026 | 1,173.00 | 1,173.00 | 1,110.00 | 1,157.00 | 1,157.00 | -2.20% | 295,857 |
| Mar 26, 2026 | 1,210.00 | 1,215.00 | 1,176.00 | 1,183.00 | 1,183.00 | -2.23% | 126,157 |
| Mar 25, 2026 | 1,177.00 | 1,215.00 | 1,177.00 | 1,210.00 | 1,210.00 | 2.11% | 186,075 |
| Mar 24, 2026 | 1,190.00 | 1,206.00 | 1,160.00 | 1,185.00 | 1,185.00 | 0.68% | 248,882 |
| Mar 23, 2026 | 1,208.00 | 1,223.00 | 1,160.00 | 1,177.00 | 1,177.00 | -3.52% | 302,232 |
| Mar 20, 2026 | 1,197.00 | 1,223.00 | 1,176.00 | 1,220.00 | 1,220.00 | 2.09% | 212,502 |
| Mar 19, 2026 | 1,221.00 | 1,221.00 | 1,180.00 | 1,195.00 | 1,195.00 | -2.13% | 261,484 |
| Mar 18, 2026 | 1,219.00 | 1,239.00 | 1,208.00 | 1,221.00 | 1,221.00 | 0.16% | 273,788 |
| Mar 17, 2026 | 1,210.00 | 1,250.00 | 1,203.00 | 1,219.00 | 1,219.00 | 0.91% | 367,691 |
| Mar 16, 2026 | 1,211.00 | 1,244.00 | 1,202.00 | 1,208.00 | 1,208.00 | -0.25% | 543,354 |
| Mar 13, 2026 | 1,215.00 | 1,349.00 | 1,197.00 | 1,211.00 | 1,211.00 | -0.98% | 5,842,109 |
| Mar 12, 2026 | 1,189.00 | 1,239.00 | 1,164.00 | 1,223.00 | 1,223.00 | 1.92% | 234,093 |
| Mar 11, 2026 | 1,172.00 | 1,232.00 | 1,171.00 | 1,200.00 | 1,200.00 | 1.95% | 453,471 |
| Mar 10, 2026 | 1,199.00 | 1,199.00 | 1,164.00 | 1,177.00 | 1,177.00 | 0.17% | 158,638 |
| Mar 9, 2026 | 1,170.00 | 1,175.00 | 1,125.00 | 1,175.00 | 1,175.00 | 0.43% | 342,156 |
| Mar 6, 2026 | 1,163.00 | 1,182.00 | 1,145.00 | 1,170.00 | 1,170.00 | 0.60% | 337,337 |
| Mar 5, 2026 | 1,128.00 | 1,166.00 | 1,125.00 | 1,163.00 | 1,163.00 | 8.29% | 420,554 |
| Mar 4, 2026 | 1,171.00 | 1,181.00 | 1,054.00 | 1,074.00 | 1,074.00 | -9.21% | 903,039 |
| Mar 3, 2026 | 1,190.00 | 1,217.00 | 1,176.00 | 1,183.00 | 1,183.00 | -2.63% | 455,372 |
| Feb 27, 2026 | 1,235.00 | 1,293.00 | 1,203.00 | 1,215.00 | 1,215.00 | -1.62% | 1,044,438 |
| Feb 26, 2026 | 1,278.00 | 1,278.00 | 1,215.00 | 1,235.00 | 1,235.00 | -2.37% | 824,215 |
| Feb 25, 2026 | 1,281.00 | 1,306.00 | 1,264.00 | 1,265.00 | 1,265.00 | -1.25% | 564,395 |
| Feb 24, 2026 | 1,285.00 | 1,324.00 | 1,266.00 | 1,281.00 | 1,281.00 | -0.39% | 786,782 |