Bookook Sec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 24,950.00 | 25,300.00 | 24,850.00 | 25,150.00 | 22,999.78 | 3,080 |
| 2024-07-25 | 24,950.00 | 25,600.00 | 24,800.00 | 25,250.00 | 23,091.23 | 3,996 |
| 2024-07-24 | 25,200.00 | 25,500.00 | 25,000.00 | 25,450.00 | 23,274.13 | 18,960 |
| 2024-07-23 | 25,150.00 | 25,350.00 | 25,050.00 | 25,250.00 | 23,091.23 | 9,386 |
| 2024-07-22 | 25,100.00 | 25,150.00 | 25,000.00 | 25,150.00 | 22,999.78 | 157 |
| 2024-07-19 | 25,300.00 | 25,550.00 | 25,100.00 | 25,100.00 | 22,954.06 | 3,803 |
| 2024-07-18 | 25,300.00 | 25,650.00 | 25,150.00 | 25,500.00 | 23,319.86 | 2,339 |
| 2024-07-17 | 25,400.00 | 25,750.00 | 25,350.00 | 25,550.00 | 23,365.58 | 1,680 |
| 2024-07-16 | 25,750.00 | 27,000.00 | 25,500.00 | 25,750.00 | 23,548.48 | 3,567 |
| 2024-07-15 | 26,150.00 | 26,200.00 | 25,550.00 | 25,750.00 | 23,548.48 | 5,025 |
| 2024-07-12 | 26,200.00 | 26,300.00 | 25,800.00 | 26,100.00 | 23,868.56 | 1,151 |
| 2024-07-11 | 26,100.00 | 26,300.00 | 25,750.00 | 26,050.00 | 23,822.83 | 4,591 |
| 2024-07-10 | 26,200.00 | 26,900.00 | 25,450.00 | 26,100.00 | 23,868.56 | 10,575 |
| 2024-07-09 | 26,000.00 | 26,400.00 | 25,800.00 | 26,200.00 | 23,960.01 | 2,496 |
| 2024-07-08 | 26,100.00 | 26,450.00 | 25,350.00 | 26,200.00 | 23,960.01 | 1,595 |
| 2024-07-05 | 25,800.00 | 26,700.00 | 25,700.00 | 26,350.00 | 24,097.19 | 3,150 |
| 2024-07-04 | 25,450.00 | 26,100.00 | 25,200.00 | 25,800.00 | 23,594.21 | 4,823 |
| 2024-07-03 | 25,050.00 | 25,400.00 | 25,000.00 | 25,250.00 | 23,091.23 | 744 |
| 2024-07-02 | 25,300.00 | 25,400.00 | 25,050.00 | 25,200.00 | 23,045.51 | 694 |
| 2024-07-01 | 25,300.00 | 25,350.00 | 25,050.00 | 25,350.00 | 23,182.68 | 465 |
| 2024-06-28 | 25,450.00 | 25,450.00 | 25,100.00 | 25,350.00 | 23,182.68 | 108 |
| 2024-06-27 | 25,050.00 | 25,350.00 | 25,000.00 | 25,350.00 | 23,182.68 | 254 |
| 2024-06-26 | 25,000.00 | 25,400.00 | 25,000.00 | 25,300.00 | 23,136.96 | 651 |
| 2024-06-25 | 25,100.00 | 25,250.00 | 24,850.00 | 25,250.00 | 23,091.23 | 422 |
| 2024-06-24 | 25,000.00 | 25,200.00 | 24,850.00 | 25,100.00 | 22,954.06 | 10,135 |
| 2024-06-21 | 25,100.00 | 25,300.00 | 25,000.00 | 25,150.00 | 22,999.78 | 1,447 |
| 2024-06-20 | 25,450.00 | 25,450.00 | 25,000.00 | 25,150.00 | 22,999.78 | 1,301 |
| 2024-06-19 | 25,150.00 | 25,400.00 | 25,050.00 | 25,300.00 | 23,136.96 | 2,515 |
| 2024-06-18 | 24,850.00 | 25,200.00 | 24,850.00 | 25,150.00 | 22,999.78 | 7,586 |
| 2024-06-17 | 25,050.00 | 25,050.00 | 24,800.00 | 24,950.00 | 22,816.88 | 328 |
| 2024-06-14 | 24,850.00 | 25,200.00 | 24,700.00 | 25,050.00 | 22,908.33 | 644 |
| 2024-06-13 | 25,350.00 | 25,450.00 | 24,750.00 | 24,850.00 | 22,725.43 | 1,636 |
| 2024-06-12 | 24,700.00 | 25,300.00 | 24,700.00 | 24,900.00 | 22,771.15 | 1,327 |
| 2024-06-11 | 25,000.00 | 25,550.00 | 24,500.00 | 24,800.00 | 22,679.70 | 835 |
| 2024-06-10 | 25,550.00 | 25,550.00 | 24,950.00 | 25,050.00 | 22,908.33 | 13,797 |
| 2024-06-07 | 24,800.00 | 25,350.00 | 24,800.00 | 25,300.00 | 23,136.96 | 8,948 |
| 2024-06-05 | 25,150.00 | 25,150.00 | 24,900.00 | 25,050.00 | 22,908.33 | 915 |
| 2024-06-04 | 24,450.00 | 25,200.00 | 24,450.00 | 25,150.00 | 22,999.78 | 921 |
| 2024-06-03 | 24,100.00 | 24,800.00 | 24,100.00 | 24,700.00 | 22,588.25 | 475 |
| 2024-05-31 | 24,200.00 | 24,800.00 | 24,200.00 | 24,300.00 | 22,222.45 | 964 |
| 2024-05-30 | 25,050.00 | 25,050.00 | 24,050.00 | 24,400.00 | 22,313.90 | 1,303 |
| 2024-05-29 | 23,700.00 | 25,200.00 | 23,500.00 | 24,400.00 | 22,313.90 | 1,693 |
| 2024-05-28 | 23,400.00 | 23,800.00 | 23,400.00 | 23,700.00 | 21,673.75 | 964 |
| 2024-05-27 | 23,650.00 | 24,350.00 | 23,500.00 | 23,600.00 | 21,582.30 | 2,933 |
| 2024-05-24 | 23,950.00 | 24,350.00 | 23,350.00 | 23,850.00 | 21,810.92 | 1,281 |
| 2024-05-23 | 24,550.00 | 24,700.00 | 24,150.00 | 24,150.00 | 22,085.28 | 1,638 |
| 2024-05-22 | 24,700.00 | 24,950.00 | 24,450.00 | 24,650.00 | 22,542.53 | 998 |
| 2024-05-21 | 24,900.00 | 24,950.00 | 24,500.00 | 24,800.00 | 22,679.70 | 767 |
| 2024-05-20 | 24,300.00 | 24,900.00 | 24,300.00 | 24,700.00 | 22,588.25 | 1,023 |
| 2024-05-17 | 24,700.00 | 24,700.00 | 24,350.00 | 24,350.00 | 22,268.18 | 2,760 |
| 2024-05-16 | 24,700.00 | 24,700.00 | 24,500.00 | 24,700.00 | 22,588.25 | 1,571 |
| 2024-05-14 | 24,550.00 | 24,650.00 | 24,350.00 | 24,650.00 | 22,542.53 | 222 |
| 2024-05-13 | 24,450.00 | 24,600.00 | 24,350.00 | 24,550.00 | 22,451.08 | 285 |
| 2024-05-10 | 24,500.00 | 24,700.00 | 24,400.00 | 24,450.00 | 22,359.63 | 1,747 |
| 2024-05-09 | 24,650.00 | 24,700.00 | 24,250.00 | 24,500.00 | 22,405.35 | 326 |
| 2024-05-08 | 24,350.00 | 24,800.00 | 24,200.00 | 24,600.00 | 22,496.80 | 1,013 |
| 2024-05-07 | 24,200.00 | 24,700.00 | 24,000.00 | 24,350.00 | 22,268.18 | 1,479 |
| 2024-05-03 | 23,800.00 | 24,750.00 | 23,800.00 | 24,400.00 | 22,313.90 | 1,875 |
| 2024-05-02 | 24,250.00 | 24,300.00 | 23,750.00 | 23,800.00 | 21,765.20 | 2,391 |
| 2024-04-30 | 24,150.00 | 24,700.00 | 23,900.00 | 24,250.00 | 22,176.73 | 1,722 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-02 | 2,400.0000 KRW |
| 2025-04-02 | 1,500.0000 KRW |
| 2024-03-28 | 1,500.0000 KRW |
| 2022-12-28 | 1,500.0000 KRW |
| 2021-12-29 | 1,600.0000 KRW |
| 2020-12-29 | 1,200.0000 KRW |
| 2019-12-27 | 1,200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.