BORATR CO., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 13,070.00 | 13,600.00 | 13,050.00 | 13,600.00 | 12,302.89 | 45,325 |
| 2023-08-03 | 13,140.00 | 13,270.00 | 12,970.00 | 13,190.00 | 11,931.99 | 39,394 |
| 2023-08-02 | 13,710.00 | 13,710.00 | 13,140.00 | 13,270.00 | 12,004.36 | 46,705 |
| 2023-08-01 | 13,730.00 | 13,860.00 | 13,450.00 | 13,750.00 | 12,438.58 | 47,671 |
| 2023-07-31 | 13,510.00 | 13,750.00 | 13,460.00 | 13,730.00 | 12,420.49 | 44,230 |
| 2023-07-28 | 13,150.00 | 13,650.00 | 13,050.00 | 13,580.00 | 12,284.79 | 41,151 |
| 2023-07-27 | 13,110.00 | 13,660.00 | 13,020.00 | 13,210.00 | 11,950.08 | 73,561 |
| 2023-07-26 | 13,620.00 | 13,710.00 | 12,770.00 | 13,110.00 | 11,859.62 | 148,486 |
| 2023-07-25 | 13,900.00 | 14,180.00 | 13,610.00 | 13,610.00 | 12,311.93 | 73,971 |
| 2023-07-24 | 14,310.00 | 14,400.00 | 13,820.00 | 13,880.00 | 12,556.18 | 96,084 |
| 2023-07-21 | 14,520.00 | 14,770.00 | 14,320.00 | 14,400.00 | 13,026.59 | 60,737 |
| 2023-07-20 | 14,510.00 | 14,890.00 | 14,380.00 | 14,560.00 | 13,171.33 | 76,969 |
| 2023-07-19 | 14,940.00 | 15,130.00 | 14,600.00 | 14,600.00 | 13,207.51 | 72,956 |
| 2023-07-18 | 15,300.00 | 15,740.00 | 14,810.00 | 14,880.00 | 13,460.81 | 103,719 |
| 2023-07-17 | 15,450.00 | 15,550.00 | 15,110.00 | 15,210.00 | 13,759.33 | 85,333 |
| 2023-07-14 | 16,270.00 | 16,600.00 | 15,310.00 | 15,600.00 | 14,112.13 | 143,857 |
| 2023-07-13 | 16,260.00 | 16,730.00 | 16,030.00 | 16,030.00 | 14,501.12 | 227,585 |
| 2023-07-12 | 16,300.00 | 16,340.00 | 15,250.00 | 15,760.00 | 14,256.87 | 147,247 |
| 2023-07-11 | 15,960.00 | 16,450.00 | 15,960.00 | 16,290.00 | 14,736.33 | 108,671 |
| 2023-07-10 | 15,890.00 | 16,290.00 | 15,760.00 | 16,040.00 | 14,510.17 | 134,287 |
| 2023-07-07 | 15,900.00 | 16,660.00 | 15,720.00 | 16,060.00 | 14,528.26 | 330,683 |
| 2023-07-06 | 16,930.00 | 17,030.00 | 15,810.00 | 15,850.00 | 14,338.29 | 356,524 |
| 2023-07-05 | 19,200.00 | 19,600.00 | 16,700.00 | 16,930.00 | 15,315.28 | 858,624 |
| 2023-07-04 | 18,060.00 | 21,450.00 | 17,820.00 | 19,530.00 | 17,667.31 | 3,217,347 |
| 2023-07-03 | 16,860.00 | 18,720.00 | 16,840.00 | 18,200.00 | 16,464.16 | 884,941 |
| 2023-06-30 | 17,600.00 | 18,300.00 | 17,070.00 | 17,130.00 | 15,496.21 | 840,367 |
| 2023-06-29 | 19,160.00 | 19,570.00 | 16,930.00 | 17,540.00 | 15,867.11 | 1,053,865 |
| 2023-06-28 | 20,600.00 | 22,250.00 | 19,450.00 | 19,450.00 | 17,594.94 | 1,894,108 |
| 2023-06-27 | 19,730.00 | 21,500.00 | 18,800.00 | 21,400.00 | 19,358.95 | 1,900,616 |
| 2023-06-26 | 20,000.00 | 20,250.00 | 19,120.00 | 19,820.00 | 17,929.65 | 1,051,920 |
| 2023-06-23 | 18,070.00 | 21,000.00 | 18,010.00 | 20,550.00 | 18,590.02 | 5,256,644 |
| 2023-06-22 | 18,740.00 | 19,150.00 | 17,910.00 | 18,220.00 | 16,482.25 | 530,819 |
| 2023-06-21 | 18,420.00 | 20,550.00 | 18,150.00 | 19,030.00 | 17,214.99 | 2,517,473 |
| 2023-06-20 | 19,490.00 | 21,650.00 | 18,070.00 | 18,700.00 | 16,916.47 | 5,278,482 |
| 2023-06-19 | 21,150.00 | 21,550.00 | 19,010.00 | 19,120.00 | 17,296.41 | 1,170,915 |
| 2023-06-16 | 21,200.00 | 21,900.00 | 20,300.00 | 21,250.00 | 19,223.26 | 2,395,389 |
| 2023-06-15 | 17,330.00 | 22,750.00 | 16,790.00 | 21,250.00 | 19,223.26 | 11,717,352 |
| 2023-06-14 | 14,120.00 | 18,070.00 | 13,530.00 | 18,070.00 | 16,346.56 | 5,617,185 |
| 2023-06-13 | 15,000.00 | 15,130.00 | 13,750.00 | 13,900.00 | 12,574.27 | 1,152,579 |
| 2023-06-12 | 13,310.00 | 14,250.00 | 12,950.00 | 13,630.00 | 12,330.03 | 1,910,414 |
| 2023-06-09 | 12,970.00 | 13,080.00 | 12,660.00 | 12,870.00 | 11,642.51 | 225,896 |
| 2023-06-08 | 13,000.00 | 13,400.00 | 12,640.00 | 12,880.00 | 11,651.56 | 651,720 |
| 2023-06-07 | 11,400.00 | 14,090.00 | 11,280.00 | 12,840.00 | 11,615.37 | 2,838,924 |
| 2023-06-05 | 11,370.00 | 11,410.00 | 11,260.00 | 11,340.00 | 10,258.44 | 13,386 |
| 2023-06-02 | 11,440.00 | 11,440.00 | 11,290.00 | 11,370.00 | 10,285.58 | 14,598 |
| 2023-06-01 | 11,300.00 | 11,460.00 | 11,280.00 | 11,390.00 | 10,303.67 | 9,265 |
| 2023-05-31 | 11,200.00 | 11,490.00 | 11,200.00 | 11,350.00 | 10,267.48 | 26,956 |
| 2023-05-30 | 11,530.00 | 11,530.00 | 11,150.00 | 11,170.00 | 10,104.65 | 38,346 |
| 2023-05-26 | 11,640.00 | 11,700.00 | 11,400.00 | 11,530.00 | 10,430.31 | 28,214 |
| 2023-05-25 | 11,710.00 | 11,800.00 | 11,590.00 | 11,640.00 | 10,529.82 | 49,490 |
| 2023-05-24 | 11,600.00 | 11,880.00 | 11,560.00 | 11,710.00 | 10,593.15 | 66,908 |
| 2023-05-23 | 11,550.00 | 11,630.00 | 11,420.00 | 11,520.00 | 10,421.27 | 34,615 |
| 2023-05-22 | 11,790.00 | 12,180.00 | 11,540.00 | 11,540.00 | 10,439.36 | 170,015 |
| 2023-05-19 | 11,330.00 | 11,520.00 | 11,210.00 | 11,440.00 | 10,348.90 | 36,729 |
| 2023-05-18 | 11,390.00 | 11,450.00 | 11,250.00 | 11,280.00 | 10,204.16 | 15,179 |
| 2023-05-17 | 10,970.00 | 11,480.00 | 10,920.00 | 11,390.00 | 10,303.67 | 60,666 |
| 2023-05-16 | 10,850.00 | 11,110.00 | 10,830.00 | 10,980.00 | 9,932.77 | 32,090 |
| 2023-05-15 | 11,070.00 | 11,140.00 | 10,710.00 | 10,790.00 | 9,760.89 | 36,995 |
| 2023-05-12 | 11,350.00 | 11,350.00 | 10,840.00 | 11,140.00 | 10,077.51 | 76,856 |
| 2023-05-11 | 11,390.00 | 11,520.00 | 11,230.00 | 11,290.00 | 10,213.21 | 48,846 |
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.