Bookook Sec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	22,950.00	25,150.00	22,950.00	24,550.00	21,155.82	59,196
2024-01-29	22,450.00	22,900.00	22,400.00	22,850.00	19,690.86	4,278
2024-01-26	22,350.00	22,850.00	22,250.00	22,450.00	19,346.16	6,953
2024-01-25	21,900.00	22,000.00	21,700.00	21,750.00	18,742.94	2,114
2024-01-24	21,900.00	22,000.00	21,700.00	21,700.00	18,699.85	1,499
2024-01-23	21,900.00	22,000.00	21,800.00	21,800.00	18,786.03	663
2024-01-22	21,800.00	21,950.00	21,750.00	21,800.00	18,786.03	824
2024-01-19	21,750.00	21,900.00	21,650.00	21,750.00	18,742.94	1,362
2024-01-18	21,900.00	22,300.00	21,450.00	21,500.00	18,527.50	3,891
2024-01-17	22,000.00	22,000.00	21,700.00	21,900.00	18,872.20	1,875
2024-01-16	22,050.00	22,100.00	21,800.00	22,000.00	18,958.38	362
2024-01-15	22,050.00	22,100.00	21,800.00	22,000.00	18,958.38	1,311
2024-01-12	22,050.00	22,150.00	21,700.00	22,000.00	18,958.38	1,287
2024-01-11	21,800.00	22,050.00	21,650.00	22,000.00	18,958.38	1,256
2024-01-10	21,700.00	22,000.00	21,600.00	21,650.00	18,656.76	223
2024-01-09	21,600.00	21,900.00	21,600.00	21,900.00	18,872.20	2,308
2024-01-08	21,500.00	21,700.00	21,500.00	21,600.00	18,613.68	562
2024-01-05	21,450.00	21,650.00	21,450.00	21,500.00	18,527.50	7,322
2024-01-04	21,700.00	21,700.00	21,400.00	21,450.00	18,484.42	1,389
2024-01-03	21,700.00	21,800.00	21,450.00	21,450.00	18,484.42	2,429
2024-01-02	21,700.00	21,700.00	21,550.00	21,700.00	18,699.85	1,231
2023-12-28	21,550.00	21,750.00	21,500.00	21,700.00	18,699.85	1,123
2023-12-27	21,550.00	21,600.00	21,450.00	21,550.00	18,570.59	1,292
2023-12-26	21,550.00	21,550.00	21,450.00	21,550.00	18,570.59	1,286
2023-12-22	21,700.00	21,700.00	21,400.00	21,550.00	18,570.59	2,473
2023-12-21	21,550.00	21,750.00	21,550.00	21,550.00	18,570.59	962
2023-12-20	21,650.00	21,650.00	21,450.00	21,600.00	18,613.68	1,656
2023-12-19	21,600.00	21,700.00	21,450.00	21,550.00	18,570.59	1,287
2023-12-18	21,700.00	21,700.00	21,500.00	21,600.00	18,613.68	816
2023-12-15	21,750.00	21,850.00	21,600.00	21,650.00	18,656.76	766
2023-12-14	21,750.00	21,900.00	21,750.00	21,750.00	18,742.94	224
2023-12-13	21,550.00	22,050.00	21,550.00	21,700.00	18,699.85	2,098
2023-12-12	21,550.00	22,500.00	21,500.00	21,550.00	18,570.59	5,255
2023-12-11	21,350.00	21,550.00	21,350.00	21,550.00	18,570.59	1,155
2023-12-08	21,500.00	21,850.00	21,300.00	21,300.00	18,355.15	4,047
2023-12-07	21,900.00	22,400.00	21,350.00	21,350.00	18,398.24	7,739
2023-12-06	21,750.00	22,400.00	21,650.00	21,650.00	18,656.76	4,756
2023-12-05	22,000.00	22,000.00	21,750.00	21,750.00	18,742.94	962
2023-12-04	22,100.00	22,200.00	21,750.00	21,750.00	18,742.94	2,230
2023-12-01	22,100.00	22,100.00	21,950.00	22,100.00	19,044.55	98
2023-11-30	22,300.00	22,300.00	21,950.00	21,950.00	18,915.29	657
2023-11-29	22,300.00	22,450.00	21,950.00	22,300.00	19,216.90	1,056
2023-11-28	22,100.00	22,300.00	22,100.00	22,300.00	19,216.90	360
2023-11-27	22,350.00	22,350.00	22,100.00	22,100.00	19,044.55	455
2023-11-24	22,350.00	22,650.00	22,100.00	22,100.00	19,044.55	1,688
2023-11-23	22,200.00	22,350.00	22,100.00	22,350.00	19,259.99	676
2023-11-22	22,200.00	22,400.00	22,200.00	22,300.00	19,216.90	738
2023-11-21	22,200.00	22,350.00	22,200.00	22,200.00	19,130.72	208
2023-11-20	22,300.00	22,350.00	22,200.00	22,200.00	19,130.72	303
2023-11-17	22,050.00	22,250.00	22,000.00	22,150.00	19,087.64	663
2023-11-16	21,600.00	22,300.00	21,600.00	22,000.00	18,958.38	1,754
2023-11-15	21,500.00	22,400.00	21,500.00	21,600.00	18,613.68	3,188
2023-11-14	21,450.00	21,700.00	21,400.00	21,500.00	18,527.50	285
2023-11-13	21,350.00	21,800.00	21,350.00	21,450.00	18,484.42	1,424
2023-11-10	21,400.00	21,600.00	21,100.00	21,350.00	18,398.24	830
2023-11-09	21,200.00	21,950.00	21,100.00	21,100.00	18,182.81	3,651
2023-11-08	21,400.00	21,600.00	21,200.00	21,400.00	18,441.33	665
2023-11-07	21,400.00	21,400.00	21,150.00	21,400.00	18,441.33	560
2023-11-06	21,100.00	21,750.00	21,100.00	21,150.00	18,225.89	3,711
2023-11-03	21,400.00	21,850.00	21,050.00	21,050.00	18,139.72	3,482

← NewerPage 12 of 21 · 1,228 trading daysOlder →

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.