Bookook Sec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	21,500.00	21,600.00	21,250.00	21,300.00	18,355.15	1,420
2023-08-01	21,900.00	22,000.00	21,500.00	21,500.00	18,527.50	1,529
2023-07-31	22,850.00	22,850.00	21,600.00	21,900.00	18,872.20	2,149
2023-07-28	21,700.00	22,400.00	21,600.00	22,000.00	18,958.38	942
2023-07-27	21,250.00	21,950.00	21,250.00	21,600.00	18,613.68	761
2023-07-26	21,350.00	21,400.00	21,000.00	21,250.00	18,312.07	2,154
2023-07-25	21,400.00	21,500.00	21,350.00	21,350.00	18,398.24	503
2023-07-24	21,350.00	21,450.00	21,200.00	21,400.00	18,441.33	1,392
2023-07-21	21,400.00	21,400.00	21,050.00	21,350.00	18,398.24	1,070
2023-07-20	21,400.00	21,450.00	21,150.00	21,300.00	18,355.15	1,913
2023-07-19	21,400.00	21,400.00	21,100.00	21,100.00	18,182.81	434
2023-07-18	21,250.00	21,350.00	21,200.00	21,200.00	18,268.98	380
2023-07-17	21,350.00	21,400.00	21,200.00	21,200.00	18,268.98	280
2023-07-14	21,250.00	21,400.00	21,200.00	21,350.00	18,398.24	479
2023-07-13	21,300.00	21,400.00	21,200.00	21,200.00	18,268.98	641
2023-07-12	21,000.00	21,500.00	21,000.00	21,300.00	18,355.15	661
2023-07-11	21,350.00	21,400.00	21,000.00	21,000.00	18,096.63	663
2023-07-10	21,450.00	21,500.00	21,350.00	21,350.00	18,398.24	543
2023-07-07	21,400.00	21,450.00	21,000.00	21,450.00	18,484.42	1,237
2023-07-06	21,000.00	21,400.00	20,800.00	21,400.00	18,441.33	1,186
2023-07-05	21,350.00	21,450.00	20,500.00	21,000.00	18,096.63	3,065
2023-07-04	21,350.00	21,400.00	20,750.00	21,350.00	18,398.24	1,366
2023-07-03	21,400.00	21,400.00	21,300.00	21,350.00	18,398.24	522
2023-06-30	21,650.00	21,800.00	21,100.00	21,300.00	18,355.15	1,914
2023-06-29	21,900.00	21,900.00	21,150.00	21,150.00	18,225.89	1,319
2023-06-28	21,550.00	21,900.00	21,450.00	21,600.00	18,613.68	472
2023-06-27	21,500.00	21,600.00	21,250.00	21,550.00	18,570.59	407
2023-06-26	21,050.00	21,300.00	20,900.00	21,300.00	18,355.15	798
2023-06-23	20,950.00	21,400.00	20,850.00	21,050.00	18,139.72	528
2023-06-22	20,950.00	21,100.00	20,900.00	21,050.00	18,139.72	205
2023-06-21	21,150.00	21,450.00	20,900.00	20,950.00	18,053.54	1,669
2023-06-20	21,850.00	21,900.00	21,200.00	21,200.00	18,268.98	2,256
2023-06-19	22,500.00	22,550.00	21,050.00	21,850.00	18,829.11	3,794
2023-06-16	22,500.00	23,000.00	22,350.00	22,550.00	19,432.33	3,085
2023-06-15	22,100.00	22,850.00	22,100.00	22,350.00	19,259.99	4,304
2023-06-14	22,200.00	22,250.00	21,900.00	22,150.00	19,087.64	5,962
2023-06-13	22,350.00	22,350.00	21,900.00	22,200.00	19,130.72	1,703
2023-06-12	21,750.00	22,450.00	21,700.00	21,900.00	18,872.20	3,342
2023-06-09	21,800.00	21,800.00	21,550.00	21,750.00	18,742.94	206
2023-06-08	21,400.00	22,050.00	21,400.00	21,650.00	18,656.76	1,279
2023-06-07	20,700.00	22,450.00	20,700.00	21,400.00	18,441.33	10,053
2023-06-05	20,600.00	21,000.00	20,550.00	20,850.00	17,967.37	1,483
2023-06-02	20,550.00	20,700.00	20,550.00	20,600.00	17,751.93	254
2023-06-01	20,350.00	21,800.00	20,350.00	20,700.00	17,838.11	5,261
2023-05-31	20,600.00	21,100.00	20,150.00	20,350.00	17,536.50	3,508
2023-05-30	20,400.00	20,600.00	20,150.00	20,200.00	17,407.24	1,125
2023-05-26	20,450.00	20,500.00	20,400.00	20,400.00	17,579.58	713
2023-05-25	20,400.00	20,500.00	20,300.00	20,400.00	17,579.58	508
2023-05-24	20,400.00	20,500.00	20,350.00	20,400.00	17,579.58	637
2023-05-23	20,400.00	20,450.00	20,350.00	20,350.00	17,536.50	597
2023-05-22	20,400.00	20,500.00	20,200.00	20,400.00	17,579.58	631
2023-05-19	20,350.00	20,400.00	20,150.00	20,400.00	17,579.58	1,040
2023-05-18	20,300.00	20,350.00	20,250.00	20,350.00	17,536.50	1,171
2023-05-17	20,300.00	21,400.00	20,000.00	20,250.00	17,450.32	1,230
2023-05-16	20,250.00	20,250.00	19,960.00	20,200.00	17,407.24	462
2023-05-15	19,940.00	20,050.00	19,940.00	19,950.00	17,191.80	647
2023-05-12	20,000.00	20,300.00	19,940.00	19,940.00	17,183.18	762
2023-05-11	20,100.00	20,200.00	19,980.00	20,000.00	17,234.89	475
2023-05-10	20,000.00	20,150.00	19,950.00	20,100.00	17,321.06	615
2023-05-09	20,400.00	20,400.00	19,990.00	20,000.00	17,234.89	544

← NewerPage 14 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.