Bolak Company Limited (KRX:002760)
South Korea
· Delayed Price · Currency is KRW 1,175.00
+5.00 (0.43%)
Mar 9, 2026, 3:30 PM KST
Bolak Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 1,261.00 | 1,286.00 | 1,243.00 | 1,286.00 | 1,286.00 | 2.14% | 533,673 |
| Feb 20, 2026 | 1,260.00 | 1,269.00 | 1,245.00 | 1,259.00 | 1,259.00 | -0.08% | 538,239 |
| Feb 19, 2026 | 1,259.00 | 1,291.00 | 1,235.00 | 1,260.00 | 1,260.00 | 0.08% | 928,952 |
| Feb 13, 2026 | 1,263.00 | 1,292.00 | 1,243.00 | 1,259.00 | 1,259.00 | -1.79% | 709,602 |
| Feb 12, 2026 | 1,286.00 | 1,334.00 | 1,266.00 | 1,282.00 | 1,282.00 | -0.31% | 1,423,536 |
| Feb 11, 2026 | 1,310.00 | 1,320.00 | 1,212.00 | 1,286.00 | 1,286.00 | -1.83% | 1,334,246 |
| Feb 10, 2026 | 1,321.00 | 1,370.00 | 1,303.00 | 1,310.00 | 1,310.00 | -0.46% | 1,215,973 |
| Feb 9, 2026 | 1,330.00 | 1,386.00 | 1,309.00 | 1,316.00 | 1,316.00 | 0.46% | 2,644,271 |
| Feb 6, 2026 | 1,301.00 | 1,423.00 | 1,279.00 | 1,310.00 | 1,310.00 | -0.98% | 6,969,263 |
| Feb 5, 2026 | 1,271.00 | 1,527.00 | 1,243.00 | 1,323.00 | 1,323.00 | 4.09% | 32,943,060 |
| Feb 4, 2026 | 1,299.00 | 1,319.00 | 1,270.00 | 1,271.00 | 1,271.00 | -3.64% | 2,201,703 |
| Feb 3, 2026 | 1,244.00 | 1,440.00 | 1,236.00 | 1,319.00 | 1,319.00 | 6.03% | 20,903,260 |
| Feb 2, 2026 | 1,286.00 | 1,316.00 | 1,228.00 | 1,244.00 | 1,244.00 | 0.40% | 2,570,420 |
| Jan 30, 2026 | 1,247.00 | 1,290.00 | 1,201.00 | 1,239.00 | 1,239.00 | -0.64% | 2,422,283 |
| Jan 29, 2026 | 1,273.00 | 1,374.00 | 1,244.00 | 1,247.00 | 1,247.00 | -2.88% | 5,747,076 |
| Jan 28, 2026 | 1,175.00 | 1,430.00 | 1,146.00 | 1,284.00 | 1,284.00 | 14.03% | 34,864,930 |
| Jan 27, 2026 | 1,128.00 | 1,163.00 | 1,115.00 | 1,126.00 | 1,126.00 | -0.18% | 365,204 |
| Jan 26, 2026 | 1,136.00 | 1,184.00 | 1,120.00 | 1,128.00 | 1,128.00 | -0.27% | 1,381,762 |
| Jan 23, 2026 | 1,100.00 | 1,270.00 | 1,079.00 | 1,131.00 | 1,131.00 | 6.10% | 10,953,910 |
| Jan 22, 2026 | 1,076.00 | 1,097.00 | 1,049.00 | 1,066.00 | 1,066.00 | -0.19% | 705,521 |
| Jan 21, 2026 | 1,093.00 | 1,111.00 | 1,051.00 | 1,068.00 | 1,068.00 | -2.29% | 640,815 |
| Jan 20, 2026 | 1,099.00 | 1,117.00 | 1,070.00 | 1,093.00 | 1,093.00 | 0.55% | 593,734 |
| Jan 19, 2026 | 1,050.00 | 1,127.00 | 1,050.00 | 1,087.00 | 1,087.00 | 4.82% | 2,128,482 |
| Jan 16, 2026 | 1,029.00 | 1,038.00 | 1,010.00 | 1,037.00 | 1,037.00 | 0.88% | 227,103 |
| Jan 15, 2026 | 1,031.00 | 1,034.00 | 1,022.00 | 1,028.00 | 1,028.00 | -0.10% | 70,560 |
| Jan 14, 2026 | 1,030.00 | 1,040.00 | 1,016.00 | 1,029.00 | 1,029.00 | -0.10% | 86,351 |
| Jan 13, 2026 | 1,024.00 | 1,075.00 | 1,016.00 | 1,030.00 | 1,030.00 | 0.59% | 169,483 |
| Jan 12, 2026 | 1,012.00 | 1,030.00 | 1,012.00 | 1,024.00 | 1,024.00 | 0.79% | 228,197 |
| Jan 9, 2026 | 1,022.00 | 1,022.00 | 1,014.00 | 1,016.00 | 1,016.00 | - | 44,547 |
| Jan 8, 2026 | 1,024.00 | 1,033.00 | 1,008.00 | 1,016.00 | 1,016.00 | -0.68% | 103,201 |
| Jan 7, 2026 | 1,046.00 | 1,049.00 | 1,022.00 | 1,023.00 | 1,023.00 | -2.20% | 135,430 |
| Jan 6, 2026 | 1,048.00 | 1,056.00 | 1,040.00 | 1,046.00 | 1,046.00 | - | 113,505 |
| Jan 5, 2026 | 1,052.00 | 1,052.00 | 1,037.00 | 1,046.00 | 1,046.00 | -0.57% | 114,850 |
| Jan 2, 2026 | 1,049.00 | 1,053.00 | 1,044.00 | 1,052.00 | 1,052.00 | 0.48% | 93,973 |
| Dec 30, 2025 | 1,044.00 | 1,051.00 | 1,043.00 | 1,047.00 | 1,047.00 | 0.10% | 51,074 |
| Dec 29, 2025 | 1,044.00 | 1,056.00 | 1,041.00 | 1,046.00 | 1,046.00 | -0.10% | 87,650 |
| Dec 26, 2025 | 1,048.00 | 1,048.00 | 1,041.00 | 1,047.00 | 1,040.00 | 0.19% | 124,186 |
| Dec 24, 2025 | 1,044.00 | 1,055.00 | 1,040.00 | 1,045.00 | 1,038.01 | 0.19% | 297,281 |
| Dec 23, 2025 | 1,048.00 | 1,052.00 | 1,037.00 | 1,043.00 | 1,036.03 | -0.48% | 144,225 |
| Dec 22, 2025 | 1,042.00 | 1,053.00 | 1,042.00 | 1,048.00 | 1,040.99 | 0.10% | 95,576 |
| Dec 19, 2025 | 1,047.00 | 1,050.00 | 1,041.00 | 1,047.00 | 1,040.00 | 0.10% | 70,035 |
| Dec 18, 2025 | 1,048.00 | 1,050.00 | 1,039.00 | 1,046.00 | 1,039.01 | -0.19% | 109,296 |
| Dec 17, 2025 | 1,035.00 | 1,048.00 | 1,030.00 | 1,048.00 | 1,040.99 | 1.35% | 69,467 |
| Dec 16, 2025 | 1,032.00 | 1,051.00 | 1,031.00 | 1,034.00 | 1,027.09 | -0.39% | 98,168 |
| Dec 15, 2025 | 1,045.00 | 1,046.00 | 1,033.00 | 1,038.00 | 1,031.06 | -0.67% | 106,330 |
| Dec 12, 2025 | 1,049.00 | 1,057.00 | 1,041.00 | 1,045.00 | 1,038.01 | -0.38% | 112,489 |
| Dec 11, 2025 | 1,043.00 | 1,055.00 | 1,041.00 | 1,049.00 | 1,041.99 | 0.29% | 107,720 |
| Dec 10, 2025 | 1,037.00 | 1,051.00 | 1,037.00 | 1,046.00 | 1,039.01 | 0.97% | 136,574 |
| Dec 9, 2025 | 1,033.00 | 1,048.00 | 1,033.00 | 1,036.00 | 1,029.07 | -0.10% | 75,943 |
| Dec 8, 2025 | 1,097.00 | 1,099.00 | 1,034.00 | 1,037.00 | 1,030.07 | 0.97% | 907,072 |
| Dec 5, 2025 | 1,040.00 | 1,040.00 | 1,026.00 | 1,027.00 | 1,020.13 | -0.87% | 87,191 |
| Dec 4, 2025 | 1,040.00 | 1,042.00 | 1,029.00 | 1,036.00 | 1,029.07 | -0.10% | 79,839 |
| Dec 3, 2025 | 1,045.00 | 1,052.00 | 1,033.00 | 1,037.00 | 1,030.07 | - | 160,024 |
| Dec 2, 2025 | 1,042.00 | 1,043.00 | 1,033.00 | 1,037.00 | 1,030.07 | -0.48% | 103,556 |
| Dec 1, 2025 | 1,022.00 | 1,090.00 | 1,022.00 | 1,042.00 | 1,035.03 | 1.46% | 544,168 |
| Nov 28, 2025 | 1,012.00 | 1,038.00 | 1,012.00 | 1,027.00 | 1,020.13 | 1.18% | 103,616 |
| Nov 27, 2025 | 1,022.00 | 1,029.00 | 1,010.00 | 1,015.00 | 1,008.21 | -0.49% | 115,830 |
| Nov 26, 2025 | 1,010.00 | 1,037.00 | 1,008.00 | 1,020.00 | 1,013.18 | 1.29% | 92,421 |
| Nov 25, 2025 | 1,003.00 | 1,015.00 | 1,003.00 | 1,007.00 | 1,000.27 | -0.20% | 58,097 |
| Nov 24, 2025 | 1,016.00 | 1,022.00 | 1,008.00 | 1,009.00 | 1,002.25 | -0.49% | 160,016 |
| Nov 21, 2025 | 1,019.00 | 1,024.00 | 1,011.00 | 1,014.00 | 1,007.22 | -1.07% | 67,745 |
| Nov 20, 2025 | 1,017.00 | 1,029.00 | 1,017.00 | 1,025.00 | 1,018.15 | 0.79% | 393,192 |
| Nov 19, 2025 | 992.00 | 1,020.00 | 992.00 | 1,017.00 | 1,010.20 | 1.19% | 177,256 |
| Nov 18, 2025 | 1,011.00 | 1,025.00 | 1,001.00 | 1,005.00 | 998.28 | -1.76% | 223,621 |
| Nov 17, 2025 | 1,027.00 | 1,036.00 | 1,015.00 | 1,023.00 | 1,016.16 | -0.39% | 215,612 |
| Nov 14, 2025 | 1,022.00 | 1,041.00 | 1,017.00 | 1,027.00 | 1,020.13 | 0.20% | 197,927 |
| Nov 13, 2025 | 1,017.00 | 1,120.00 | 1,008.00 | 1,025.00 | 1,018.15 | 1.18% | 1,903,208 |
| Nov 12, 2025 | 1,005.00 | 1,017.00 | 997.00 | 1,013.00 | 1,006.23 | 1.30% | 88,598 |
| Nov 11, 2025 | 1,000.00 | 1,009.00 | 998.00 | 1,000.00 | 993.31 | -0.50% | 162,128 |
| Nov 10, 2025 | 1,000.00 | 1,007.00 | 990.00 | 1,005.00 | 998.28 | 0.50% | 113,464 |
| Nov 7, 2025 | 985.00 | 1,003.00 | 985.00 | 1,000.00 | 993.31 | -0.20% | 151,848 |
| Nov 6, 2025 | 999.00 | 1,007.00 | 991.00 | 1,002.00 | 995.30 | 0.10% | 145,717 |
| Nov 5, 2025 | 997.00 | 1,013.00 | 985.00 | 1,001.00 | 994.31 | - | 200,322 |
| Nov 4, 2025 | 995.00 | 1,008.00 | 995.00 | 1,001.00 | 994.31 | -0.30% | 119,782 |
| Nov 3, 2025 | 1,005.00 | 1,011.00 | 1,000.00 | 1,004.00 | 997.29 | -0.10% | 159,859 |
| Oct 31, 2025 | 1,007.00 | 1,007.00 | 1,000.00 | 1,005.00 | 998.28 | -0.20% | 83,273 |
| Oct 30, 2025 | 1,011.00 | 1,012.00 | 1,006.00 | 1,007.00 | 1,000.27 | -0.59% | 174,248 |
| Oct 29, 2025 | 1,017.00 | 1,021.00 | 1,010.00 | 1,013.00 | 1,006.23 | -0.30% | 156,179 |
| Oct 28, 2025 | 1,025.00 | 1,025.00 | 1,014.00 | 1,016.00 | 1,009.21 | -0.49% | 98,038 |
| Oct 27, 2025 | 1,023.00 | 1,025.00 | 1,020.00 | 1,021.00 | 1,014.17 | -0.20% | 107,187 |
| Oct 24, 2025 | 1,025.00 | 1,027.00 | 1,019.00 | 1,023.00 | 1,016.16 | -0.10% | 93,655 |
| Oct 23, 2025 | 1,030.00 | 1,034.00 | 1,022.00 | 1,024.00 | 1,017.15 | -0.49% | 70,982 |
| Oct 22, 2025 | 1,022.00 | 1,030.00 | 1,019.00 | 1,029.00 | 1,022.12 | 0.68% | 159,275 |
| Oct 21, 2025 | 1,030.00 | 1,031.00 | 1,020.00 | 1,022.00 | 1,015.17 | -0.58% | 245,661 |
| Oct 20, 2025 | 1,030.00 | 1,042.00 | 1,021.00 | 1,028.00 | 1,021.13 | - | 165,825 |
| Oct 17, 2025 | 1,030.00 | 1,033.00 | 1,021.00 | 1,028.00 | 1,021.13 | -0.19% | 127,297 |
| Oct 16, 2025 | 1,032.00 | 1,037.00 | 1,027.00 | 1,030.00 | 1,023.11 | -0.19% | 109,531 |
| Oct 15, 2025 | 1,039.00 | 1,039.00 | 1,027.00 | 1,032.00 | 1,025.10 | 0.19% | 44,125 |
| Oct 14, 2025 | 1,035.00 | 1,043.00 | 1,025.00 | 1,030.00 | 1,023.11 | -0.48% | 113,389 |
| Oct 13, 2025 | 1,038.00 | 1,042.00 | 1,025.00 | 1,035.00 | 1,028.08 | -1.52% | 90,544 |
| Oct 10, 2025 | 1,057.00 | 1,066.00 | 1,050.00 | 1,051.00 | 1,043.97 | -1.04% | 126,342 |