Bolak Company Limited (KRX:002760)
South Korea
· Delayed Price · Currency is KRW 1,184.00
+35.00 (3.05%)
Apr 29, 2026, 3:30 PM KST
Bolak Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |