Bookook Sec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	18,500.00	18,750.00	18,300.00	18,600.00	14,798.64	7,590
2022-11-10	18,400.00	18,400.00	18,150.00	18,300.00	14,559.95	3,411
2022-11-09	18,150.00	18,500.00	17,950.00	18,400.00	14,639.52	5,236
2022-11-08	18,100.00	18,150.00	17,900.00	18,150.00	14,440.61	4,327
2022-11-07	18,050.00	18,400.00	17,900.00	18,050.00	14,361.05	4,888
2022-11-04	18,200.00	18,300.00	17,800.00	18,050.00	14,361.05	4,820
2022-11-03	18,150.00	18,400.00	17,950.00	18,400.00	14,639.52	776
2022-11-02	18,100.00	18,250.00	18,000.00	18,200.00	14,480.39	2,937
2022-11-01	17,950.00	18,150.00	17,800.00	18,100.00	14,400.83	3,866
2022-10-31	18,200.00	18,250.00	17,600.00	18,050.00	14,361.05	5,698
2022-10-28	18,250.00	18,250.00	17,800.00	18,200.00	14,480.39	5,186
2022-10-27	18,100.00	18,250.00	17,950.00	18,250.00	14,520.17	7,254
2022-10-26	18,650.00	19,000.00	17,600.00	17,950.00	14,281.48	23,557
2022-10-25	18,800.00	19,050.00	18,450.00	18,650.00	14,838.42	6,756
2022-10-24	19,400.00	19,600.00	18,750.00	18,800.00	14,957.77	17,019
2022-10-21	20,000.00	20,200.00	19,400.00	19,400.00	15,435.14	5,807
2022-10-20	20,450.00	20,500.00	19,900.00	20,250.00	16,111.42	8,249
2022-10-19	20,550.00	20,750.00	20,500.00	20,700.00	16,469.45	562
2022-10-18	20,700.00	20,750.00	20,200.00	20,600.00	16,389.89	13,237
2022-10-17	21,650.00	21,900.00	20,400.00	20,500.00	16,310.33	9,165
2022-10-14	21,300.00	21,900.00	21,300.00	21,650.00	17,225.30	1,209
2022-10-13	21,700.00	21,750.00	21,150.00	21,700.00	17,265.08	2,207
2022-10-12	21,600.00	21,850.00	21,450.00	21,850.00	17,384.42	226
2022-10-11	21,850.00	22,200.00	21,600.00	21,750.00	17,304.86	1,047
2022-10-07	21,450.00	22,000.00	21,400.00	21,850.00	17,384.42	497
2022-10-06	21,300.00	21,400.00	21,250.00	21,400.00	17,026.39	168
2022-10-05	21,450.00	21,450.00	21,100.00	21,350.00	16,986.61	425
2022-10-04	20,700.00	21,500.00	20,700.00	21,500.00	17,105.96	802
2022-09-30	21,100.00	21,150.00	20,650.00	20,700.00	16,469.45	1,276
2022-09-29	20,850.00	21,050.00	20,750.00	20,900.00	16,628.58	1,152
2022-09-28	20,900.00	21,050.00	20,500.00	20,950.00	16,668.36	3,133
2022-09-27	21,300.00	21,500.00	20,850.00	20,900.00	16,628.58	2,296
2022-09-26	22,200.00	22,200.00	21,400.00	21,550.00	17,145.74	2,745
2022-09-23	22,550.00	22,550.00	21,900.00	22,200.00	17,662.89	728
2022-09-22	22,700.00	22,850.00	22,300.00	22,450.00	17,861.80	1,036
2022-09-21	22,400.00	22,900.00	22,300.00	22,850.00	18,180.05	1,674
2022-09-20	22,400.00	22,500.00	22,250.00	22,400.00	17,822.02	591
2022-09-19	22,350.00	22,400.00	22,050.00	22,400.00	17,822.02	890
2022-09-16	22,100.00	22,350.00	22,100.00	22,350.00	17,782.24	387
2022-09-15	22,350.00	22,350.00	21,800.00	22,350.00	17,782.24	1,072
2022-09-14	22,250.00	22,450.00	22,100.00	22,450.00	17,861.80	717
2022-09-13	22,200.00	22,350.00	22,200.00	22,250.00	17,702.67	636
2022-09-08	22,350.00	22,350.00	21,950.00	22,200.00	17,662.89	620
2022-09-07	22,450.00	22,450.00	22,100.00	22,450.00	17,861.80	495
2022-09-06	22,000.00	22,300.00	22,000.00	22,250.00	17,702.67	142
2022-09-05	22,100.00	22,400.00	21,950.00	22,150.00	17,623.11	341
2022-09-02	22,050.00	22,100.00	22,000.00	22,100.00	17,583.33	303
2022-09-01	22,000.00	22,250.00	21,950.00	21,950.00	17,463.99	532
2022-08-31	22,000.00	22,850.00	21,700.00	22,050.00	17,543.55	537
2022-08-30	21,950.00	22,100.00	21,850.00	22,000.00	17,503.77	261
2022-08-29	22,250.00	22,250.00	22,000.00	22,000.00	17,503.77	1,194
2022-08-26	21,800.00	22,850.00	21,800.00	22,250.00	17,702.67	227
2022-08-25	21,800.00	22,350.00	21,800.00	21,900.00	17,424.21	344
2022-08-24	21,600.00	22,500.00	21,550.00	21,800.00	17,344.64	869
2022-08-23	21,050.00	22,400.00	21,050.00	21,500.00	17,105.96	1,078
2022-08-22	22,200.00	22,900.00	22,000.00	22,000.00	17,503.77	1,306
2022-08-19	22,400.00	22,900.00	22,000.00	22,200.00	17,662.89	1,903
2022-08-18	22,450.00	22,950.00	22,350.00	22,450.00	17,861.80	294
2022-08-17	22,650.00	22,700.00	22,450.00	22,450.00	17,861.80	538
2022-08-16	22,450.00	22,800.00	22,450.00	22,600.00	17,981.14	957

← NewerPage 17 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.