BORATR CO., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	13,950.00	13,950.00	13,500.00	13,650.00	12,030.14	33,308
2022-05-20	13,500.00	13,950.00	13,450.00	13,850.00	12,206.41	41,398
2022-05-19	13,650.00	13,750.00	13,400.00	13,500.00	11,897.94	62,292
2022-05-18	14,350.00	14,500.00	14,050.00	14,050.00	12,382.67	49,935
2022-05-17	14,900.00	15,100.00	14,350.00	14,350.00	12,647.07	185,045
2022-05-16	13,950.00	15,050.00	13,850.00	14,750.00	12,999.60	264,708
2022-05-13	13,500.00	13,950.00	13,450.00	13,650.00	12,030.14	32,947
2022-05-12	14,000.00	14,850.00	13,450.00	13,600.00	11,986.07	256,954
2022-05-11	14,050.00	14,100.00	13,550.00	13,600.00	11,986.07	36,357
2022-05-10	13,450.00	14,000.00	13,100.00	13,950.00	12,294.54	93,688
2022-05-06	14,300.00	14,550.00	13,750.00	14,000.00	12,338.61	58,337
2022-05-04	15,000.00	15,050.00	14,150.00	14,300.00	12,603.00	82,158
2022-05-03	15,300.00	15,400.00	14,750.00	15,050.00	13,264.00	77,936
2022-05-02	14,750.00	15,400.00	14,750.00	15,100.00	13,308.07	139,563
2022-04-29	15,150.00	15,200.00	14,650.00	14,700.00	12,955.54	94,568
2022-04-28	15,450.00	16,250.00	14,650.00	15,150.00	13,352.13	406,559
2022-04-27	15,750.00	16,700.00	15,200.00	15,250.00	13,440.27	377,860
2022-04-26	16,650.00	16,700.00	15,800.00	16,150.00	14,233.46	327,702
2022-04-25	16,050.00	18,600.00	16,000.00	16,500.00	14,541.93	2,698,609
2022-04-22	15,300.00	15,950.00	15,050.00	15,600.00	13,748.73	364,136
2022-04-21	15,450.00	15,500.00	14,950.00	15,450.00	13,616.53	275,966
2022-04-20	14,700.00	17,150.00	14,500.00	15,700.00	13,836.86	2,778,339
2022-04-19	14,400.00	15,350.00	14,350.00	14,500.00	12,779.27	238,658
2022-04-18	14,250.00	14,850.00	14,150.00	14,350.00	12,647.07	251,131
2022-04-15	13,700.00	14,200.00	13,600.00	14,150.00	12,470.81	95,449
2022-04-14	13,850.00	13,900.00	13,500.00	13,750.00	12,118.27	31,706
2022-04-13	13,950.00	14,200.00	13,600.00	13,750.00	12,118.27	118,004
2022-04-12	13,050.00	14,350.00	13,050.00	13,750.00	12,118.27	298,482
2022-04-11	13,050.00	13,400.00	12,900.00	13,250.00	11,677.61	30,258
2022-04-08	13,250.00	13,300.00	12,950.00	13,050.00	11,501.34	25,554
2022-04-07	13,400.00	13,650.00	13,100.00	13,250.00	11,677.61	35,718
2022-04-06	13,600.00	13,650.00	13,250.00	13,400.00	11,809.81	39,802
2022-04-05	13,650.00	14,100.00	13,550.00	13,550.00	11,942.01	40,998
2022-04-04	13,850.00	13,900.00	13,550.00	13,650.00	12,030.14	40,398
2022-04-01	13,500.00	13,900.00	13,200.00	13,850.00	12,206.41	123,004
2022-03-31	13,200.00	13,400.00	13,050.00	13,400.00	11,809.81	47,201
2022-03-30	13,200.00	13,700.00	13,100.00	13,150.00	11,589.48	65,696
2022-03-29	13,100.00	13,350.00	13,100.00	13,150.00	11,589.48	34,976
2022-03-28	13,400.00	13,400.00	12,850.00	13,050.00	11,501.34	48,586
2022-03-25	13,400.00	13,600.00	13,150.00	13,350.00	11,765.74	67,633
2022-03-24	13,250.00	14,200.00	13,050.00	13,600.00	11,986.07	244,033
2022-03-23	13,500.00	13,550.00	13,200.00	13,250.00	11,677.61	83,291
2022-03-22	12,400.00	13,700.00	12,400.00	13,500.00	11,897.94	443,584
2022-03-21	12,300.00	12,400.00	12,150.00	12,400.00	10,928.48	58,894
2022-03-18	12,250.00	12,400.00	12,100.00	12,350.00	10,884.41	47,823
2022-03-17	11,950.00	11,950.00	11,950.00	11,950.00	10,531.88	0
2022-03-16	11,850.00	12,050.00	11,750.00	11,950.00	10,531.88	29,568
2022-03-15	11,500.00	11,500.00	11,500.00	11,500.00	10,135.28	0
2022-03-14	12,300.00	12,300.00	11,400.00	11,500.00	10,135.28	97,822
2022-03-11	12,200.00	12,650.00	12,100.00	12,250.00	10,796.28	63,550
2022-03-10	12,200.00	12,300.00	11,950.00	12,100.00	10,664.08	55,973
2022-03-08	11,850.00	12,400.00	11,800.00	12,100.00	10,664.08	68,447
2022-03-07	12,450.00	12,550.00	11,950.00	12,000.00	10,575.95	63,807
2022-03-04	12,850.00	12,950.00	12,500.00	12,700.00	11,192.88	36,186
2022-03-03	12,700.00	12,900.00	12,600.00	12,850.00	11,325.08	45,447
2022-03-02	12,300.00	12,850.00	12,150.00	12,750.00	11,236.94	89,431
2022-02-28	12,400.00	12,400.00	12,400.00	12,400.00	10,928.48	0
2022-02-25	12,450.00	12,650.00	12,200.00	12,400.00	10,928.48	74,195
2022-02-24	12,650.00	13,200.00	12,100.00	12,150.00	10,708.15	75,462
2022-02-23	12,450.00	12,450.00	12,450.00	12,450.00	10,972.55	0

← NewerPage 19 of 21 · 1,221 trading daysOlder →

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.