Bookook Sec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	20,000.00	20,200.00	20,000.00	20,150.00	17,364.15	1,603
2023-05-04	19,970.00	20,350.00	19,970.00	20,000.00	17,234.89	683
2023-05-03	19,820.00	20,250.00	19,820.00	19,970.00	17,209.03	219
2023-05-02	19,890.00	19,990.00	19,880.00	19,910.00	17,157.33	1,501
2023-04-28	19,850.00	19,950.00	19,850.00	19,890.00	17,140.09	724
2023-04-27	19,830.00	19,850.00	19,820.00	19,850.00	17,105.63	696
2023-04-26	19,840.00	19,900.00	19,750.00	19,880.00	17,131.48	666
2023-04-25	20,050.00	20,050.00	19,800.00	19,840.00	17,097.01	885
2023-04-24	20,000.00	20,100.00	19,970.00	19,970.00	17,209.03	1,423
2023-04-21	20,200.00	20,200.00	19,990.00	20,000.00	17,234.89	895
2023-04-20	20,200.00	20,300.00	20,000.00	20,200.00	17,407.24	876
2023-04-19	19,970.00	20,200.00	19,900.00	20,200.00	17,407.24	2,412
2023-04-18	19,900.00	20,000.00	19,870.00	19,970.00	17,209.03	794
2023-04-17	20,000.00	20,100.00	19,950.00	19,950.00	17,191.80	3,471
2023-04-14	19,900.00	20,150.00	19,900.00	20,000.00	17,234.89	554
2023-04-13	19,920.00	20,000.00	19,910.00	19,930.00	17,174.56	527
2023-04-12	19,800.00	20,000.00	19,800.00	19,920.00	17,165.95	802
2023-04-11	19,780.00	19,970.00	19,650.00	19,800.00	17,062.54	762
2023-04-10	19,860.00	19,860.00	19,560.00	19,780.00	17,045.30	993
2023-04-07	19,780.00	20,400.00	19,740.00	19,860.00	17,114.24	942
2023-04-06	19,780.00	20,400.00	19,750.00	19,800.00	17,062.54	1,465
2023-04-05	19,800.00	19,810.00	19,720.00	19,810.00	17,071.16	346
2023-04-04	19,610.00	19,980.00	19,580.00	19,790.00	17,053.92	334
2023-04-03	19,740.00	19,800.00	19,520.00	19,610.00	16,898.81	1,990
2023-03-31	19,770.00	19,930.00	19,450.00	19,750.00	17,019.45	2,548
2023-03-30	19,800.00	20,000.00	19,690.00	19,760.00	17,028.07	1,726
2023-03-29	19,790.00	20,000.00	19,610.00	19,800.00	17,062.54	1,511
2023-03-28	19,670.00	20,300.00	19,580.00	19,790.00	17,053.92	1,523
2023-03-27	19,950.00	19,950.00	19,640.00	19,660.00	16,941.89	3,193
2023-03-24	20,100.00	20,150.00	19,770.00	19,770.00	17,036.69	1,042
2023-03-23	19,890.00	19,890.00	19,680.00	19,780.00	17,045.30	353
2023-03-22	19,460.00	19,700.00	19,280.00	19,680.00	16,959.13	3,526
2023-03-21	19,990.00	20,000.00	19,410.00	19,470.00	16,778.16	4,402
2023-03-20	19,630.00	19,990.00	19,410.00	19,500.00	16,804.01	1,228
2023-03-17	19,650.00	19,700.00	19,630.00	19,630.00	16,916.04	896
2023-03-16	19,770.00	19,770.00	19,650.00	19,650.00	16,933.28	247
2023-03-15	19,720.00	19,820.00	19,720.00	19,770.00	17,036.69	844
2023-03-14	20,050.00	20,050.00	19,720.00	19,720.00	16,993.60	1,589
2023-03-13	20,150.00	20,150.00	19,900.00	20,000.00	17,234.89	2,434
2023-03-10	20,350.00	21,000.00	19,500.00	20,150.00	17,364.15	3,006
2023-03-09	20,350.00	20,500.00	20,250.00	20,350.00	17,536.50	924
2023-03-08	20,700.00	20,700.00	20,350.00	20,400.00	17,579.58	1,222
2023-03-07	20,150.00	21,100.00	20,000.00	20,600.00	17,751.93	2,865
2023-03-06	20,150.00	20,500.00	20,000.00	20,150.00	17,364.15	1,751
2023-03-03	20,300.00	20,300.00	20,000.00	20,100.00	17,321.06	3,647
2023-03-02	20,000.00	20,000.00	19,940.00	19,990.00	17,226.27	930
2023-02-28	20,200.00	20,250.00	19,950.00	20,000.00	17,234.89	1,087
2023-02-27	19,940.00	20,150.00	19,940.00	20,150.00	17,364.15	2,068
2023-02-24	19,550.00	19,980.00	19,550.00	19,940.00	17,183.18	3,707
2023-02-23	19,510.00	19,700.00	19,280.00	19,550.00	16,847.10	2,217
2023-02-22	19,430.00	19,590.00	19,420.00	19,530.00	16,829.87	2,265
2023-02-21	19,300.00	19,500.00	19,300.00	19,430.00	16,743.69	1,778
2023-02-20	19,430.00	19,520.00	19,270.00	19,300.00	16,631.67	7,907
2023-02-17	19,460.00	19,570.00	19,450.00	19,520.00	16,821.25	2,410
2023-02-16	19,550.00	19,700.00	19,350.00	19,450.00	16,760.93	4,800
2023-02-15	19,670.00	19,670.00	19,550.00	19,550.00	16,847.10	2,237
2023-02-14	19,420.00	19,670.00	19,390.00	19,640.00	16,924.66	4,431
2023-02-13	19,470.00	19,620.00	19,420.00	19,500.00	16,804.01	4,610
2023-02-10	19,700.00	19,830.00	19,590.00	19,630.00	16,916.04	3,126
2023-02-09	19,760.00	19,900.00	19,550.00	19,880.00	17,131.48	4,792

← NewerPage 15 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.