Bookook Sec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 24,250.00 | 24,950.00 | 24,100.00 | 24,950.00 | 19,850.86 | 4,187 |
| 2022-05-18 | 24,350.00 | 24,400.00 | 24,050.00 | 24,300.00 | 19,333.71 | 4,984 |
| 2022-05-17 | 24,500.00 | 24,700.00 | 24,300.00 | 24,450.00 | 19,453.05 | 1,268 |
| 2022-05-16 | 24,700.00 | 24,900.00 | 24,700.00 | 24,700.00 | 19,651.96 | 470 |
| 2022-05-13 | 24,550.00 | 25,000.00 | 24,300.00 | 24,700.00 | 19,651.96 | 1,858 |
| 2022-05-12 | 24,450.00 | 24,750.00 | 24,450.00 | 24,450.00 | 19,453.05 | 783 |
| 2022-05-11 | 24,900.00 | 24,950.00 | 24,600.00 | 24,750.00 | 19,691.74 | 632 |
| 2022-05-10 | 24,750.00 | 25,300.00 | 24,450.00 | 25,200.00 | 20,049.77 | 4,506 |
| 2022-05-09 | 25,450.00 | 25,450.00 | 24,500.00 | 24,900.00 | 19,811.08 | 2,326 |
| 2022-05-06 | 25,300.00 | 25,300.00 | 24,300.00 | 25,300.00 | 20,129.33 | 3,122 |
| 2022-05-04 | 25,150.00 | 25,300.00 | 24,850.00 | 25,200.00 | 20,049.77 | 2,764 |
| 2022-05-03 | 24,800.00 | 25,300.00 | 24,600.00 | 25,150.00 | 20,009.99 | 2,622 |
| 2022-05-02 | 24,400.00 | 24,700.00 | 24,400.00 | 24,700.00 | 19,651.96 | 1,085 |
| 2022-04-29 | 24,300.00 | 24,650.00 | 24,250.00 | 24,400.00 | 19,413.27 | 1,895 |
| 2022-04-28 | 24,800.00 | 24,800.00 | 24,300.00 | 24,450.00 | 19,453.05 | 4,735 |
| 2022-04-27 | 25,000.00 | 25,000.00 | 24,400.00 | 24,800.00 | 19,731.52 | 5,026 |
| 2022-04-26 | 24,550.00 | 29,400.00 | 24,400.00 | 25,000.00 | 19,890.65 | 42,681 |
| 2022-04-25 | 24,750.00 | 25,150.00 | 24,550.00 | 24,550.00 | 19,532.61 | 2,933 |
| 2022-04-22 | 24,750.00 | 24,850.00 | 24,550.00 | 24,750.00 | 19,691.74 | 1,036 |
| 2022-04-21 | 24,850.00 | 24,850.00 | 24,550.00 | 24,600.00 | 19,572.40 | 845 |
| 2022-04-20 | 24,750.00 | 24,850.00 | 24,350.00 | 24,800.00 | 19,731.52 | 1,851 |
| 2022-04-19 | 24,300.00 | 24,750.00 | 24,300.00 | 24,750.00 | 19,691.74 | 131 |
| 2022-04-18 | 24,550.00 | 24,750.00 | 24,550.00 | 24,650.00 | 19,612.18 | 391 |
| 2022-04-15 | 24,800.00 | 24,850.00 | 24,250.00 | 24,550.00 | 19,532.61 | 1,916 |
| 2022-04-14 | 24,950.00 | 24,950.00 | 24,550.00 | 24,800.00 | 19,731.52 | 1,764 |
| 2022-04-13 | 24,650.00 | 25,000.00 | 24,450.00 | 24,950.00 | 19,850.86 | 353 |
| 2022-04-12 | 24,800.00 | 24,800.00 | 24,400.00 | 24,650.00 | 19,612.18 | 1,182 |
| 2022-04-11 | 24,550.00 | 24,900.00 | 24,550.00 | 24,800.00 | 19,731.52 | 1,517 |
| 2022-04-08 | 24,600.00 | 24,850.00 | 24,550.00 | 24,550.00 | 19,532.61 | 464 |
| 2022-04-07 | 24,950.00 | 25,000.00 | 24,600.00 | 24,600.00 | 19,572.40 | 1,735 |
| 2022-04-06 | 24,850.00 | 24,850.00 | 24,600.00 | 24,800.00 | 19,731.52 | 1,518 |
| 2022-04-05 | 24,600.00 | 24,650.00 | 24,350.00 | 24,600.00 | 19,572.40 | 925 |
| 2022-04-04 | 24,200.00 | 24,700.00 | 24,150.00 | 24,350.00 | 19,373.49 | 1,424 |
| 2022-04-01 | 23,950.00 | 24,350.00 | 23,950.00 | 24,150.00 | 19,214.36 | 3,330 |
| 2022-03-31 | 24,250.00 | 24,350.00 | 23,850.00 | 24,150.00 | 19,214.36 | 3,025 |
| 2022-03-30 | 23,850.00 | 24,200.00 | 23,800.00 | 23,800.00 | 18,935.90 | 4,561 |
| 2022-03-29 | 23,850.00 | 24,300.00 | 23,800.00 | 23,900.00 | 19,015.46 | 1,399 |
| 2022-03-28 | 23,900.00 | 24,000.00 | 23,750.00 | 23,850.00 | 18,975.68 | 535 |
| 2022-03-25 | 23,950.00 | 24,100.00 | 23,850.00 | 23,900.00 | 19,015.46 | 686 |
| 2022-03-24 | 23,750.00 | 24,050.00 | 23,750.00 | 23,950.00 | 19,055.24 | 2,804 |
| 2022-03-23 | 23,850.00 | 23,950.00 | 23,700.00 | 23,850.00 | 18,975.68 | 732 |
| 2022-03-22 | 23,950.00 | 24,000.00 | 23,800.00 | 23,850.00 | 18,975.68 | 515 |
| 2022-03-21 | 23,550.00 | 24,100.00 | 23,500.00 | 23,950.00 | 19,055.24 | 6,059 |
| 2022-03-18 | 23,850.00 | 23,850.00 | 23,400.00 | 23,550.00 | 18,736.99 | 3,275 |
| 2022-03-17 | 23,600.00 | 23,800.00 | 23,450.00 | 23,550.00 | 18,736.99 | 1,651 |
| 2022-03-16 | 24,000.00 | 24,000.00 | 23,500.00 | 23,600.00 | 18,776.77 | 264 |
| 2022-03-15 | 23,650.00 | 23,650.00 | 23,400.00 | 23,650.00 | 18,816.55 | 613 |
| 2022-03-14 | 23,850.00 | 23,950.00 | 23,500.00 | 23,650.00 | 18,816.55 | 855 |
| 2022-03-11 | 23,700.00 | 23,900.00 | 23,250.00 | 23,850.00 | 18,975.68 | 1,982 |
| 2022-03-10 | 24,300.00 | 24,300.00 | 23,350.00 | 23,500.00 | 18,697.21 | 1,608 |
| 2022-03-08 | 23,250.00 | 23,700.00 | 23,250.00 | 23,450.00 | 18,657.43 | 2,894 |
| 2022-03-07 | 23,600.00 | 23,700.00 | 23,250.00 | 23,250.00 | 18,498.30 | 2,081 |
| 2022-03-04 | 23,950.00 | 23,950.00 | 23,550.00 | 23,600.00 | 18,776.77 | 470 |
| 2022-03-03 | 23,400.00 | 24,250.00 | 23,300.00 | 24,000.00 | 19,095.02 | 1,892 |
| 2022-03-02 | 23,450.00 | 23,800.00 | 23,300.00 | 23,400.00 | 18,617.64 | 4,152 |
| 2022-02-28 | 23,500.00 | 24,300.00 | 23,150.00 | 23,600.00 | 18,776.77 | 1,178 |
| 2022-02-25 | 23,400.00 | 23,900.00 | 23,250.00 | 23,450.00 | 18,657.43 | 435 |
| 2022-02-24 | 23,550.00 | 24,300.00 | 22,950.00 | 23,250.00 | 18,498.30 | 4,796 |
| 2022-02-23 | 23,450.00 | 23,800.00 | 23,050.00 | 23,800.00 | 18,935.90 | 5,335 |
| 2022-02-22 | 23,900.00 | 23,900.00 | 23,350.00 | 23,350.00 | 18,577.86 | 2,933 |
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.