Bookook Sec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	21,100.00	21,200.00	21,000.00	21,200.00	18,268.98	1,083
2023-11-01	21,100.00	21,800.00	21,100.00	21,150.00	18,225.89	2,445
2023-10-31	21,500.00	21,750.00	21,050.00	21,100.00	18,182.81	588
2023-10-30	21,400.00	21,750.00	21,400.00	21,500.00	18,527.50	633
2023-10-27	21,200.00	21,350.00	21,100.00	21,350.00	18,398.24	498
2023-10-26	21,550.00	21,550.00	21,100.00	21,200.00	18,268.98	600
2023-10-25	21,550.00	21,600.00	21,300.00	21,550.00	18,570.59	402
2023-10-24	20,950.00	21,650.00	19,710.00	21,550.00	18,570.59	3,351
2023-10-23	21,100.00	21,650.00	20,950.00	20,950.00	18,053.54	1,702
2023-10-20	21,450.00	21,600.00	21,050.00	21,100.00	18,182.81	535
2023-10-19	21,800.00	21,800.00	21,450.00	21,450.00	18,484.42	888
2023-10-18	21,800.00	21,800.00	21,600.00	21,800.00	18,786.03	340
2023-10-17	21,400.00	22,500.00	21,250.00	21,800.00	18,786.03	1,232
2023-10-16	21,100.00	21,550.00	21,050.00	21,400.00	18,441.33	872
2023-10-13	21,050.00	21,700.00	21,050.00	21,050.00	18,139.72	2,297
2023-10-12	21,500.00	22,400.00	21,050.00	21,050.00	18,139.72	4,715
2023-10-11	21,600.00	21,850.00	21,450.00	21,450.00	18,484.42	1,642
2023-10-10	21,650.00	21,900.00	21,550.00	21,600.00	18,613.68	432
2023-10-06	21,600.00	21,950.00	21,600.00	21,650.00	18,656.76	198
2023-10-05	21,450.00	21,950.00	21,450.00	21,550.00	18,570.59	296
2023-10-04	21,650.00	21,650.00	21,400.00	21,400.00	18,441.33	809
2023-09-27	21,850.00	21,900.00	21,650.00	21,650.00	18,656.76	744
2023-09-26	21,700.00	22,100.00	21,700.00	21,850.00	18,829.11	292
2023-09-25	22,000.00	22,000.00	21,700.00	21,900.00	18,872.20	286
2023-09-22	21,950.00	22,050.00	21,850.00	22,000.00	18,958.38	992
2023-09-21	22,100.00	22,200.00	21,600.00	22,000.00	18,958.38	701
2023-09-20	22,000.00	22,300.00	22,000.00	22,000.00	18,958.38	389
2023-09-19	22,200.00	22,400.00	22,000.00	22,000.00	18,958.38	2,543
2023-09-18	22,400.00	22,400.00	22,000.00	22,200.00	19,130.72	834
2023-09-15	22,050.00	22,350.00	21,900.00	22,300.00	19,216.90	1,360
2023-09-14	22,000.00	22,050.00	21,900.00	22,050.00	19,001.46	463
2023-09-13	22,200.00	22,200.00	21,900.00	22,000.00	18,958.38	774
2023-09-12	22,100.00	22,100.00	22,000.00	22,050.00	19,001.46	727
2023-09-11	21,900.00	22,050.00	21,900.00	22,050.00	19,001.46	646
2023-09-08	21,950.00	22,300.00	21,650.00	21,900.00	18,872.20	4,626
2023-09-07	21,800.00	22,000.00	21,800.00	21,950.00	18,915.29	760
2023-09-06	21,900.00	22,050.00	21,800.00	21,800.00	18,786.03	658
2023-09-05	21,750.00	22,000.00	21,700.00	21,900.00	18,872.20	836
2023-09-04	22,100.00	22,100.00	21,650.00	21,700.00	18,699.85	634
2023-09-01	21,600.00	21,900.00	21,600.00	21,700.00	18,699.85	1,970
2023-08-31	22,050.00	22,150.00	21,850.00	21,850.00	18,829.11	1,119
2023-08-30	22,100.00	22,200.00	22,050.00	22,050.00	19,001.46	227
2023-08-29	22,100.00	22,700.00	21,900.00	22,050.00	19,001.46	563
2023-08-28	21,800.00	22,000.00	21,800.00	21,950.00	18,915.29	715
2023-08-25	22,000.00	22,000.00	21,800.00	21,950.00	18,915.29	273
2023-08-24	21,950.00	22,400.00	21,900.00	22,050.00	19,001.46	707
2023-08-23	22,400.00	22,550.00	22,200.00	22,200.00	19,130.72	226
2023-08-22	22,450.00	22,450.00	21,900.00	22,400.00	19,303.07	1,302
2023-08-21	22,200.00	23,000.00	22,000.00	22,350.00	19,259.99	568
2023-08-18	22,250.00	22,450.00	22,200.00	22,200.00	19,130.72	335
2023-08-17	23,300.00	23,350.00	21,000.00	22,500.00	19,389.25	4,869
2023-08-16	22,350.00	22,750.00	22,050.00	22,700.00	19,561.60	2,725
2023-08-14	22,300.00	22,700.00	22,300.00	22,350.00	19,259.99	1,917
2023-08-11	22,100.00	22,400.00	21,950.00	22,300.00	19,216.90	1,462
2023-08-10	21,900.00	22,000.00	21,750.00	21,950.00	18,915.29	1,484
2023-08-09	21,750.00	21,900.00	21,700.00	21,900.00	18,872.20	275
2023-08-08	21,700.00	22,350.00	21,600.00	21,700.00	18,699.85	1,045
2023-08-07	21,500.00	21,700.00	21,400.00	21,700.00	18,699.85	1,850
2023-08-04	21,350.00	21,500.00	21,200.00	21,400.00	18,441.33	1,109
2023-08-03	21,250.00	21,500.00	21,200.00	21,500.00	18,527.50	852

← NewerPage 13 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.