Bookook Sec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 19,510.00 | 19,940.00 | 19,400.00 | 19,650.00 | 16,933.28 | 6,663 |
| 2023-02-07 | 19,620.00 | 19,620.00 | 19,400.00 | 19,620.00 | 16,907.42 | 5,038 |
| 2023-02-06 | 19,700.00 | 19,700.00 | 19,380.00 | 19,620.00 | 16,907.42 | 6,183 |
| 2023-02-03 | 19,900.00 | 20,000.00 | 19,700.00 | 19,700.00 | 16,976.36 | 6,454 |
| 2023-02-02 | 19,540.00 | 23,400.00 | 19,060.00 | 19,900.00 | 17,148.71 | 79,100 |
| 2023-02-01 | 19,010.00 | 19,110.00 | 19,000.00 | 19,050.00 | 16,416.23 | 2,903 |
| 2023-01-31 | 19,120.00 | 19,120.00 | 18,900.00 | 18,940.00 | 16,321.44 | 511 |
| 2023-01-30 | 19,150.00 | 19,340.00 | 19,000.00 | 19,000.00 | 16,373.14 | 997 |
| 2023-01-27 | 18,940.00 | 19,150.00 | 18,930.00 | 19,150.00 | 16,502.40 | 1,849 |
| 2023-01-26 | 18,920.00 | 19,070.00 | 18,800.00 | 19,040.00 | 16,407.61 | 695 |
| 2023-01-25 | 19,000.00 | 19,340.00 | 18,800.00 | 18,920.00 | 16,304.20 | 233 |
| 2023-01-20 | 19,350.00 | 19,500.00 | 19,200.00 | 19,200.00 | 16,545.49 | 153 |
| 2023-01-19 | 18,650.00 | 19,750.00 | 18,650.00 | 19,150.00 | 16,502.40 | 149 |
| 2023-01-18 | 19,150.00 | 19,150.00 | 18,850.00 | 18,850.00 | 16,243.88 | 355 |
| 2023-01-17 | 19,050.00 | 20,100.00 | 19,000.00 | 19,100.00 | 16,459.32 | 5,482 |
| 2023-01-16 | 18,850.00 | 19,200.00 | 18,850.00 | 19,000.00 | 16,373.14 | 1,127 |
| 2023-01-13 | 18,900.00 | 18,950.00 | 18,650.00 | 18,850.00 | 16,243.88 | 1,223 |
| 2023-01-12 | 18,500.00 | 18,850.00 | 18,500.00 | 18,550.00 | 15,985.36 | 132 |
| 2023-01-11 | 18,500.00 | 18,650.00 | 18,350.00 | 18,500.00 | 15,942.27 | 1,155 |
| 2023-01-10 | 18,600.00 | 18,700.00 | 18,550.00 | 18,600.00 | 16,028.44 | 333 |
| 2023-01-09 | 18,250.00 | 18,800.00 | 18,250.00 | 18,600.00 | 16,028.44 | 1,675 |
| 2023-01-06 | 18,050.00 | 18,550.00 | 18,050.00 | 18,250.00 | 15,726.83 | 666 |
| 2023-01-05 | 18,400.00 | 18,700.00 | 18,150.00 | 18,200.00 | 15,683.75 | 2,347 |
| 2023-01-04 | 18,450.00 | 18,500.00 | 18,200.00 | 18,300.00 | 15,769.92 | 6,378 |
| 2023-01-03 | 18,000.00 | 18,450.00 | 17,600.00 | 18,450.00 | 15,899.18 | 2,307 |
| 2023-01-02 | 18,150.00 | 18,200.00 | 17,850.00 | 18,000.00 | 15,511.40 | 2,845 |
| 2022-12-29 | 18,150.00 | 18,400.00 | 17,450.00 | 18,150.00 | 15,640.66 | 17,235 |
| 2022-12-28 | 19,000.00 | 19,000.00 | 18,150.00 | 18,150.00 | 15,640.66 | 6,369 |
| 2022-12-27 | 19,350.00 | 19,750.00 | 19,350.00 | 19,550.00 | 15,554.49 | 5,823 |
| 2022-12-26 | 19,250.00 | 19,450.00 | 19,150.00 | 19,400.00 | 15,435.14 | 6,537 |
| 2022-12-23 | 19,550.00 | 19,900.00 | 19,100.00 | 19,250.00 | 15,315.80 | 11,250 |
| 2022-12-22 | 19,600.00 | 19,650.00 | 19,550.00 | 19,650.00 | 15,634.05 | 2,178 |
| 2022-12-21 | 19,650.00 | 19,650.00 | 19,350.00 | 19,600.00 | 15,594.27 | 4,075 |
| 2022-12-20 | 19,850.00 | 19,850.00 | 19,300.00 | 19,500.00 | 15,514.70 | 2,285 |
| 2022-12-19 | 19,700.00 | 19,900.00 | 19,500.00 | 19,550.00 | 15,554.49 | 1,153 |
| 2022-12-16 | 19,700.00 | 19,850.00 | 19,550.00 | 19,700.00 | 15,673.83 | 3,738 |
| 2022-12-15 | 19,600.00 | 19,800.00 | 19,600.00 | 19,800.00 | 15,753.39 | 921 |
| 2022-12-14 | 19,650.00 | 19,800.00 | 19,500.00 | 19,750.00 | 15,713.61 | 2,644 |
| 2022-12-13 | 19,400.00 | 19,550.00 | 19,400.00 | 19,500.00 | 15,514.70 | 1,035 |
| 2022-12-12 | 19,350.00 | 19,650.00 | 19,350.00 | 19,450.00 | 15,474.92 | 1,300 |
| 2022-12-09 | 19,300.00 | 19,500.00 | 19,100.00 | 19,350.00 | 15,395.36 | 5,973 |
| 2022-12-08 | 19,500.00 | 19,500.00 | 19,100.00 | 19,400.00 | 15,435.14 | 2,361 |
| 2022-12-07 | 19,450.00 | 19,550.00 | 19,200.00 | 19,450.00 | 15,474.92 | 2,891 |
| 2022-12-06 | 19,500.00 | 19,750.00 | 19,300.00 | 19,450.00 | 15,474.92 | 4,429 |
| 2022-12-05 | 19,450.00 | 19,600.00 | 19,450.00 | 19,600.00 | 15,594.27 | 202 |
| 2022-12-02 | 19,550.00 | 19,700.00 | 19,500.00 | 19,500.00 | 15,514.70 | 945 |
| 2022-12-01 | 19,350.00 | 19,850.00 | 19,350.00 | 19,550.00 | 15,554.49 | 2,979 |
| 2022-11-30 | 19,150.00 | 19,600.00 | 18,900.00 | 19,350.00 | 15,395.36 | 4,909 |
| 2022-11-29 | 19,200.00 | 19,550.00 | 19,100.00 | 19,150.00 | 15,236.23 | 4,402 |
| 2022-11-28 | 19,300.00 | 19,450.00 | 18,950.00 | 19,400.00 | 15,435.14 | 3,216 |
| 2022-11-25 | 19,500.00 | 19,500.00 | 19,150.00 | 19,500.00 | 15,514.70 | 2,572 |
| 2022-11-24 | 19,000.00 | 19,450.00 | 18,950.00 | 19,400.00 | 15,435.14 | 2,719 |
| 2022-11-23 | 18,850.00 | 18,950.00 | 18,800.00 | 18,950.00 | 15,077.11 | 1,295 |
| 2022-11-22 | 18,500.00 | 18,850.00 | 18,500.00 | 18,700.00 | 14,878.20 | 3,154 |
| 2022-11-21 | 18,500.00 | 18,650.00 | 18,450.00 | 18,650.00 | 14,838.42 | 1,387 |
| 2022-11-18 | 18,600.00 | 18,700.00 | 18,450.00 | 18,500.00 | 14,719.08 | 3,769 |
| 2022-11-17 | 19,050.00 | 19,050.00 | 18,450.00 | 18,600.00 | 14,798.64 | 3,902 |
| 2022-11-16 | 18,650.00 | 19,250.00 | 18,400.00 | 18,950.00 | 15,077.11 | 5,583 |
| 2022-11-15 | 18,500.00 | 18,750.00 | 18,450.00 | 18,650.00 | 14,838.42 | 3,101 |
| 2022-11-14 | 18,600.00 | 18,750.00 | 18,300.00 | 18,500.00 | 14,719.08 | 4,182 |
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.