BORATR CO., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 10,940.00 | 10,970.00 | 10,650.00 | 10,790.00 | 9,989.81 | 33,109 |
| 2024-07-29 | 10,820.00 | 11,000.00 | 10,760.00 | 10,940.00 | 10,128.68 | 38,003 |
| 2024-07-26 | 10,830.00 | 10,950.00 | 10,740.00 | 10,750.00 | 9,952.77 | 59,322 |
| 2024-07-25 | 10,970.00 | 11,000.00 | 10,770.00 | 10,830.00 | 10,026.84 | 52,119 |
| 2024-07-24 | 11,080.00 | 11,400.00 | 10,970.00 | 11,020.00 | 10,202.75 | 81,004 |
| 2024-07-23 | 11,050.00 | 11,150.00 | 10,950.00 | 10,990.00 | 10,174.98 | 32,889 |
| 2024-07-22 | 11,120.00 | 11,190.00 | 10,900.00 | 11,050.00 | 10,230.53 | 41,785 |
| 2024-07-19 | 11,100.00 | 11,120.00 | 10,930.00 | 11,120.00 | 10,295.33 | 74,314 |
| 2024-07-18 | 11,110.00 | 11,110.00 | 10,850.00 | 11,060.00 | 10,239.78 | 61,104 |
| 2024-07-17 | 11,100.00 | 11,200.00 | 11,060.00 | 11,110.00 | 10,286.08 | 28,162 |
| 2024-07-16 | 11,400.00 | 11,500.00 | 11,050.00 | 11,100.00 | 10,276.82 | 70,598 |
| 2024-07-15 | 11,240.00 | 11,330.00 | 11,110.00 | 11,220.00 | 10,387.92 | 26,082 |
| 2024-07-12 | 11,020.00 | 11,260.00 | 11,020.00 | 11,240.00 | 10,406.43 | 26,977 |
| 2024-07-11 | 11,210.00 | 11,290.00 | 11,080.00 | 11,100.00 | 10,276.82 | 33,176 |
| 2024-07-10 | 11,100.00 | 11,310.00 | 11,100.00 | 11,210.00 | 10,378.66 | 23,886 |
| 2024-07-09 | 11,260.00 | 11,340.00 | 11,080.00 | 11,090.00 | 10,267.56 | 31,642 |
| 2024-07-08 | 11,280.00 | 11,420.00 | 11,200.00 | 11,260.00 | 10,424.95 | 56,894 |
| 2024-07-05 | 11,000.00 | 11,250.00 | 11,000.00 | 11,210.00 | 10,378.66 | 56,250 |
| 2024-07-04 | 11,320.00 | 11,380.00 | 10,940.00 | 10,980.00 | 10,165.72 | 120,347 |
| 2024-07-03 | 11,340.00 | 11,410.00 | 11,080.00 | 11,210.00 | 10,378.66 | 90,612 |
| 2024-07-02 | 11,560.00 | 11,630.00 | 11,210.00 | 11,310.00 | 10,471.24 | 53,354 |
| 2024-07-01 | 11,670.00 | 11,990.00 | 11,470.00 | 11,560.00 | 10,702.70 | 82,551 |
| 2024-06-28 | 11,450.00 | 11,770.00 | 11,390.00 | 11,670.00 | 10,804.55 | 66,610 |
| 2024-06-27 | 11,470.00 | 11,640.00 | 11,300.00 | 11,350.00 | 10,508.28 | 116,961 |
| 2024-06-26 | 11,710.00 | 12,170.00 | 11,300.00 | 11,560.00 | 10,702.70 | 261,842 |
| 2024-06-25 | 11,280.00 | 13,160.00 | 11,050.00 | 11,740.00 | 10,869.35 | 2,358,570 |
| 2024-06-24 | 11,700.00 | 11,750.00 | 11,070.00 | 11,270.00 | 10,434.21 | 139,619 |
| 2024-06-21 | 12,030.00 | 12,030.00 | 11,550.00 | 11,700.00 | 10,832.32 | 107,610 |
| 2024-06-20 | 12,090.00 | 12,230.00 | 11,960.00 | 12,020.00 | 11,128.59 | 55,456 |
| 2024-06-19 | 12,610.00 | 12,700.00 | 12,080.00 | 12,120.00 | 11,221.17 | 132,372 |
| 2024-06-18 | 12,820.00 | 13,190.00 | 12,470.00 | 12,620.00 | 11,684.09 | 392,302 |
| 2024-06-17 | 12,650.00 | 12,820.00 | 12,350.00 | 12,390.00 | 11,471.15 | 112,056 |
| 2024-06-14 | 12,160.00 | 12,920.00 | 12,140.00 | 12,590.00 | 11,656.32 | 330,981 |
| 2024-06-13 | 12,190.00 | 12,390.00 | 12,100.00 | 12,160.00 | 11,258.21 | 75,037 |
| 2024-06-12 | 12,100.00 | 12,400.00 | 11,800.00 | 12,180.00 | 11,276.72 | 122,860 |
| 2024-06-11 | 11,700.00 | 12,090.00 | 11,700.00 | 11,890.00 | 11,008.23 | 49,165 |
| 2024-06-10 | 11,710.00 | 11,900.00 | 11,000.00 | 11,730.00 | 10,860.10 | 86,000 |
| 2024-06-07 | 12,050.00 | 12,120.00 | 11,700.00 | 11,750.00 | 10,878.61 | 45,731 |
| 2024-06-05 | 11,920.00 | 12,080.00 | 11,700.00 | 11,990.00 | 11,100.81 | 86,721 |
| 2024-06-04 | 12,400.00 | 12,400.00 | 11,900.00 | 11,950.00 | 11,063.78 | 81,399 |
| 2024-06-03 | 12,360.00 | 12,390.00 | 12,190.00 | 12,390.00 | 11,471.15 | 67,340 |
| 2024-05-31 | 12,030.00 | 12,380.00 | 12,030.00 | 12,250.00 | 11,341.53 | 70,430 |
| 2024-05-30 | 12,050.00 | 12,310.00 | 11,910.00 | 12,070.00 | 11,174.88 | 64,189 |
| 2024-05-29 | 12,620.00 | 12,620.00 | 12,050.00 | 12,080.00 | 11,184.14 | 100,529 |
| 2024-05-28 | 12,430.00 | 12,520.00 | 12,250.00 | 12,510.00 | 11,582.25 | 79,066 |
| 2024-05-27 | 12,310.00 | 12,590.00 | 12,190.00 | 12,430.00 | 11,508.18 | 133,328 |
| 2024-05-24 | 12,100.00 | 12,690.00 | 12,040.00 | 12,180.00 | 11,276.72 | 239,273 |
| 2024-05-23 | 12,050.00 | 12,220.00 | 11,870.00 | 12,120.00 | 11,221.17 | 64,515 |
| 2024-05-22 | 12,310.00 | 12,500.00 | 12,050.00 | 12,070.00 | 11,174.88 | 93,572 |
| 2024-05-21 | 12,350.00 | 12,550.00 | 12,070.00 | 12,230.00 | 11,323.02 | 120,187 |
| 2024-05-20 | 12,600.00 | 12,600.00 | 12,170.00 | 12,180.00 | 11,276.72 | 136,287 |
| 2024-05-17 | 11,980.00 | 12,940.00 | 11,760.00 | 12,570.00 | 11,637.80 | 575,364 |
| 2024-05-16 | 12,380.00 | 12,380.00 | 11,640.00 | 12,120.00 | 11,221.17 | 146,667 |
| 2024-05-14 | 12,000.00 | 12,620.00 | 11,980.00 | 12,300.00 | 11,387.82 | 374,606 |
| 2024-05-13 | 12,400.00 | 13,500.00 | 11,730.00 | 12,080.00 | 11,184.14 | 2,391,257 |
| 2024-05-10 | 12,070.00 | 12,070.00 | 11,660.00 | 11,700.00 | 10,832.32 | 141,892 |
| 2024-05-09 | 11,580.00 | 11,890.00 | 11,530.00 | 11,620.00 | 10,758.25 | 84,845 |
| 2024-05-08 | 11,300.00 | 12,100.00 | 11,180.00 | 11,580.00 | 10,721.22 | 453,576 |
| 2024-05-07 | 11,040.00 | 11,200.00 | 11,020.00 | 11,200.00 | 10,369.40 | 86,198 |
| 2024-05-03 | 11,140.00 | 11,140.00 | 10,910.00 | 11,020.00 | 10,202.75 | 75,357 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 400.0000 KRW |
| 2024-12-27 | 250.0000 KRW |
| 2023-12-27 | 250.0000 KRW |
| 2022-12-28 | 300.0000 KRW |
| 2021-12-29 | 200.0000 KRW |
| 2020-12-29 | 150.0000 KRW |
| 2019-12-27 | 150.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.