Bookook Sec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 52,000.00 | 53,800.00 | 52,000.00 | 53,200.00 | 53,200.00 | 6,340 |
| 2026-07-20 | 51,600.00 | 53,600.00 | 51,600.00 | 52,200.00 | 52,200.00 | 5,612 |
| 2026-07-16 | 54,000.00 | 55,100.00 | 53,600.00 | 53,800.00 | 53,800.00 | 3,079 |
| 2026-07-15 | 53,800.00 | 56,200.00 | 53,800.00 | 55,400.00 | 55,400.00 | 3,841 |
| 2026-07-14 | 53,300.00 | 55,500.00 | 52,700.00 | 53,800.00 | 53,800.00 | 7,938 |
| 2026-07-13 | 55,000.00 | 57,600.00 | 53,600.00 | 53,800.00 | 53,800.00 | 3,329 |
| 2026-07-10 | 54,100.00 | 57,600.00 | 54,100.00 | 56,300.00 | 56,300.00 | 3,489 |
| 2026-07-09 | 52,800.00 | 56,000.00 | 52,800.00 | 54,100.00 | 54,100.00 | 5,559 |
| 2026-07-08 | 52,200.00 | 57,300.00 | 52,200.00 | 55,000.00 | 55,000.00 | 7,610 |
| 2026-07-07 | 59,400.00 | 59,700.00 | 55,000.00 | 56,100.00 | 56,100.00 | 11,769 |
| 2026-07-06 | 57,200.00 | 61,900.00 | 57,200.00 | 61,200.00 | 61,200.00 | 8,108 |
| 2026-07-03 | 55,000.00 | 57,500.00 | 53,500.00 | 57,200.00 | 57,200.00 | 5,554 |
| 2026-07-02 | 56,500.00 | 57,000.00 | 54,600.00 | 55,000.00 | 55,000.00 | 4,551 |
| 2026-07-01 | 56,200.00 | 58,100.00 | 53,500.00 | 57,000.00 | 57,000.00 | 3,124 |
| 2026-06-30 | 56,000.00 | 57,900.00 | 55,800.00 | 56,200.00 | 56,200.00 | 2,478 |
| 2026-06-29 | 54,900.00 | 58,500.00 | 54,700.00 | 56,900.00 | 56,900.00 | 5,638 |
| 2026-06-26 | 55,300.00 | 56,300.00 | 53,800.00 | 54,900.00 | 54,900.00 | 8,572 |
| 2026-06-25 | 57,500.00 | 58,800.00 | 56,300.00 | 56,300.00 | 56,300.00 | 5,667 |
| 2026-06-24 | 52,100.00 | 58,300.00 | 52,100.00 | 57,600.00 | 57,600.00 | 4,781 |
| 2026-06-23 | 56,000.00 | 60,500.00 | 55,000.00 | 55,000.00 | 55,000.00 | 10,722 |
| 2026-06-22 | 58,600.00 | 60,700.00 | 57,000.00 | 60,000.00 | 60,000.00 | 6,810 |
| 2026-06-19 | 62,600.00 | 63,200.00 | 59,500.00 | 60,800.00 | 60,800.00 | 7,406 |
| 2026-06-18 | 62,700.00 | 63,800.00 | 61,900.00 | 63,400.00 | 63,400.00 | 4,003 |
| 2026-06-17 | 61,600.00 | 63,900.00 | 61,600.00 | 63,900.00 | 63,900.00 | 3,654 |
| 2026-06-16 | 61,000.00 | 63,900.00 | 61,000.00 | 63,000.00 | 63,000.00 | 6,150 |
| 2026-06-15 | 62,100.00 | 63,500.00 | 61,300.00 | 61,700.00 | 61,700.00 | 4,775 |
| 2026-06-12 | 59,200.00 | 62,900.00 | 59,200.00 | 61,900.00 | 61,900.00 | 11,389 |
| 2026-06-11 | 55,800.00 | 59,000.00 | 55,600.00 | 58,100.00 | 58,100.00 | 6,626 |
| 2026-06-10 | 55,100.00 | 60,500.00 | 55,100.00 | 56,900.00 | 56,900.00 | 9,068 |
| 2026-06-09 | 55,400.00 | 61,000.00 | 55,400.00 | 60,100.00 | 60,100.00 | 11,239 |
| 2026-06-08 | 58,500.00 | 58,500.00 | 54,000.00 | 56,000.00 | 56,000.00 | 12,346 |
| 2026-06-05 | 64,100.00 | 66,300.00 | 60,700.00 | 61,800.00 | 61,800.00 | 18,456 |
| 2026-06-04 | 57,900.00 | 62,100.00 | 57,900.00 | 61,800.00 | 61,800.00 | 8,216 |
| 2026-06-02 | 57,000.00 | 59,100.00 | 56,200.00 | 58,300.00 | 58,300.00 | 11,706 |
| 2026-06-01 | 59,700.00 | 60,800.00 | 58,100.00 | 58,500.00 | 58,500.00 | 13,192 |
| 2026-05-29 | 61,300.00 | 61,700.00 | 59,400.00 | 60,100.00 | 60,100.00 | 10,066 |
| 2026-05-28 | 61,400.00 | 62,500.00 | 59,500.00 | 61,300.00 | 61,300.00 | 14,707 |
| 2026-05-27 | 64,800.00 | 66,000.00 | 62,400.00 | 62,400.00 | 62,400.00 | 11,420 |
| 2026-05-26 | 65,900.00 | 67,500.00 | 64,700.00 | 64,800.00 | 64,800.00 | 11,904 |
| 2026-05-22 | 64,700.00 | 67,400.00 | 64,700.00 | 65,300.00 | 65,300.00 | 8,969 |
| 2026-05-21 | 62,600.00 | 66,000.00 | 62,600.00 | 64,700.00 | 64,700.00 | 9,198 |
| 2026-05-20 | 62,200.00 | 64,000.00 | 61,800.00 | 62,000.00 | 62,000.00 | 10,682 |
| 2026-05-19 | 63,500.00 | 66,400.00 | 63,500.00 | 64,700.00 | 64,700.00 | 9,917 |
| 2026-05-18 | 65,700.00 | 67,600.00 | 61,400.00 | 66,800.00 | 66,800.00 | 14,945 |
| 2026-05-15 | 73,500.00 | 75,400.00 | 66,200.00 | 66,800.00 | 66,800.00 | 60,380 |
| 2026-05-14 | 73,000.00 | 74,300.00 | 72,400.00 | 72,900.00 | 72,900.00 | 11,001 |
| 2026-05-13 | 70,900.00 | 73,000.00 | 70,500.00 | 73,000.00 | 73,000.00 | 7,838 |
| 2026-05-12 | 74,100.00 | 75,500.00 | 70,000.00 | 71,800.00 | 71,800.00 | 27,064 |
| 2026-05-11 | 75,100.00 | 76,100.00 | 73,400.00 | 74,000.00 | 74,000.00 | 17,755 |
| 2026-05-08 | 74,400.00 | 75,200.00 | 73,700.00 | 74,700.00 | 74,700.00 | 13,336 |
| 2026-05-07 | 78,700.00 | 78,700.00 | 73,400.00 | 75,100.00 | 75,100.00 | 30,830 |
| 2026-05-06 | 79,900.00 | 80,300.00 | 76,500.00 | 79,000.00 | 79,000.00 | 59,820 |
| 2026-05-04 | 73,200.00 | 77,400.00 | 73,200.00 | 76,400.00 | 76,400.00 | 37,669 |
| 2026-04-30 | 72,700.00 | 74,100.00 | 72,400.00 | 73,000.00 | 73,000.00 | 16,576 |
| 2026-04-29 | 73,700.00 | 74,300.00 | 73,100.00 | 73,900.00 | 73,900.00 | 10,142 |
| 2026-04-28 | 75,000.00 | 75,000.00 | 74,000.00 | 74,000.00 | 74,000.00 | 15,535 |
| 2026-04-27 | 74,600.00 | 76,700.00 | 74,200.00 | 74,600.00 | 74,600.00 | 19,934 |
| 2026-04-24 | 75,100.00 | 75,300.00 | 74,300.00 | 74,300.00 | 74,300.00 | 7,337 |
| 2026-04-23 | 76,100.00 | 76,600.00 | 74,100.00 | 75,100.00 | 75,100.00 | 10,280 |
| 2026-04-22 | 75,100.00 | 75,600.00 | 74,100.00 | 75,600.00 | 75,600.00 | 7,075 |
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.