Bookook Sec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 61,300.00 | 63,800.00 | 60,200.00 | 61,500.00 | 59,583.12 | 22,085 |
| 2026-01-20 | 61,900.00 | 66,500.00 | 61,300.00 | 64,700.00 | 62,683.38 | 34,277 |
| 2026-01-19 | 63,600.00 | 64,700.00 | 61,700.00 | 61,900.00 | 59,970.65 | 12,717 |
| 2026-01-16 | 62,900.00 | 64,100.00 | 62,200.00 | 63,800.00 | 61,811.43 | 23,592 |
| 2026-01-15 | 61,000.00 | 64,000.00 | 60,600.00 | 63,000.00 | 61,036.36 | 39,996 |
| 2026-01-14 | 55,500.00 | 60,200.00 | 54,900.00 | 58,800.00 | 56,967.27 | 23,531 |
| 2026-01-13 | 56,200.00 | 56,300.00 | 55,200.00 | 55,300.00 | 53,576.36 | 3,805 |
| 2026-01-12 | 56,200.00 | 57,100.00 | 55,600.00 | 55,800.00 | 54,060.78 | 6,648 |
| 2026-01-09 | 56,000.00 | 56,600.00 | 56,000.00 | 56,200.00 | 54,448.31 | 4,002 |
| 2026-01-08 | 55,800.00 | 56,900.00 | 55,800.00 | 56,500.00 | 54,738.96 | 4,602 |
| 2026-01-07 | 57,700.00 | 58,300.00 | 55,800.00 | 56,200.00 | 54,448.31 | 10,829 |
| 2026-01-06 | 55,900.00 | 57,700.00 | 55,700.00 | 57,500.00 | 55,707.79 | 13,982 |
| 2026-01-05 | 55,000.00 | 57,100.00 | 55,000.00 | 55,800.00 | 54,060.78 | 8,852 |
| 2026-01-02 | 55,000.00 | 56,800.00 | 54,800.00 | 55,800.00 | 54,060.78 | 10,163 |
| 2025-12-30 | 58,100.00 | 58,100.00 | 55,900.00 | 56,000.00 | 54,254.55 | 15,813 |
| 2025-12-29 | 59,400.00 | 59,400.00 | 57,700.00 | 57,700.00 | 55,901.56 | 12,949 |
| 2025-12-26 | 58,800.00 | 61,500.00 | 58,500.00 | 59,200.00 | 57,354.81 | 19,393 |
| 2025-12-24 | 59,100.00 | 59,800.00 | 58,900.00 | 59,000.00 | 57,161.04 | 67,782 |
| 2025-12-23 | 59,200.00 | 59,700.00 | 58,400.00 | 59,600.00 | 57,742.34 | 19,247 |
| 2025-12-22 | 60,900.00 | 60,900.00 | 58,700.00 | 59,000.00 | 57,161.04 | 14,117 |
| 2025-12-19 | 60,100.00 | 61,300.00 | 58,500.00 | 59,500.00 | 57,645.45 | 19,125 |
| 2025-12-18 | 58,800.00 | 61,500.00 | 58,700.00 | 59,800.00 | 57,936.10 | 16,558 |
| 2025-12-17 | 59,300.00 | 60,300.00 | 58,500.00 | 59,800.00 | 57,936.10 | 8,892 |
| 2025-12-16 | 59,200.00 | 60,600.00 | 59,200.00 | 59,400.00 | 57,548.57 | 12,948 |
| 2025-12-15 | 59,900.00 | 60,300.00 | 59,000.00 | 59,700.00 | 57,839.22 | 13,819 |
| 2025-12-12 | 59,400.00 | 61,100.00 | 59,400.00 | 60,400.00 | 58,517.40 | 22,585 |
| 2025-12-11 | 59,200.00 | 60,400.00 | 58,800.00 | 59,300.00 | 57,451.69 | 12,141 |
| 2025-12-10 | 60,200.00 | 60,200.00 | 59,100.00 | 59,200.00 | 57,354.81 | 12,028 |
| 2025-12-09 | 58,700.00 | 59,600.00 | 58,500.00 | 59,600.00 | 57,742.34 | 7,748 |
| 2025-12-08 | 59,900.00 | 60,700.00 | 58,800.00 | 59,000.00 | 57,161.04 | 14,141 |
| 2025-12-05 | 59,300.00 | 60,100.00 | 58,900.00 | 59,900.00 | 58,032.99 | 14,223 |
| 2025-12-04 | 60,500.00 | 60,600.00 | 59,000.00 | 59,400.00 | 57,548.57 | 26,490 |
| 2025-12-03 | 59,500.00 | 62,700.00 | 59,400.00 | 61,100.00 | 59,195.58 | 43,372 |
| 2025-12-02 | 58,300.00 | 60,900.00 | 57,800.00 | 59,500.00 | 57,645.45 | 23,415 |
| 2025-12-01 | 60,000.00 | 61,100.00 | 58,000.00 | 59,000.00 | 57,161.04 | 30,266 |
| 2025-11-28 | 60,500.00 | 60,500.00 | 59,600.00 | 60,400.00 | 58,517.40 | 21,416 |
| 2025-11-27 | 60,000.00 | 62,500.00 | 60,000.00 | 60,500.00 | 58,614.29 | 24,230 |
| 2025-11-26 | 61,400.00 | 61,600.00 | 58,900.00 | 60,900.00 | 59,001.82 | 39,492 |
| 2025-11-25 | 65,900.00 | 66,900.00 | 60,400.00 | 60,900.00 | 59,001.82 | 57,494 |
| 2025-11-24 | 64,400.00 | 70,400.00 | 62,800.00 | 65,500.00 | 63,458.44 | 99,212 |
| 2025-11-21 | 63,400.00 | 64,500.00 | 62,800.00 | 63,600.00 | 61,617.66 | 20,908 |
| 2025-11-20 | 66,200.00 | 68,100.00 | 66,000.00 | 66,700.00 | 64,621.04 | 19,623 |
| 2025-11-19 | 67,900.00 | 67,900.00 | 64,400.00 | 65,000.00 | 62,974.03 | 30,130 |
| 2025-11-18 | 70,100.00 | 70,600.00 | 66,500.00 | 66,900.00 | 64,814.81 | 51,418 |
| 2025-11-17 | 70,800.00 | 71,900.00 | 69,200.00 | 71,300.00 | 69,077.66 | 37,458 |
| 2025-11-14 | 71,400.00 | 72,600.00 | 70,100.00 | 70,700.00 | 68,496.36 | 77,465 |
| 2025-11-13 | 73,400.00 | 75,000.00 | 71,700.00 | 73,400.00 | 71,112.21 | 82,606 |
| 2025-11-12 | 70,500.00 | 82,200.00 | 68,900.00 | 74,700.00 | 72,371.69 | 446,528 |
| 2025-11-11 | 71,800.00 | 73,400.00 | 68,500.00 | 69,900.00 | 67,721.30 | 69,506 |
| 2025-11-10 | 69,700.00 | 74,200.00 | 69,700.00 | 71,600.00 | 69,368.31 | 169,618 |
| 2025-11-07 | 69,200.00 | 70,100.00 | 65,700.00 | 67,700.00 | 65,589.87 | 59,196 |
| 2025-11-06 | 65,300.00 | 71,800.00 | 63,100.00 | 69,800.00 | 67,624.42 | 95,216 |
| 2025-11-05 | 65,400.00 | 65,600.00 | 62,100.00 | 64,400.00 | 62,392.73 | 37,289 |
| 2025-11-04 | 69,000.00 | 69,100.00 | 66,200.00 | 66,200.00 | 64,136.62 | 42,040 |
| 2025-11-03 | 68,200.00 | 71,900.00 | 68,200.00 | 69,500.00 | 67,333.77 | 85,632 |
| 2025-10-31 | 67,800.00 | 68,600.00 | 66,000.00 | 67,800.00 | 65,686.75 | 42,315 |
| 2025-10-30 | 68,900.00 | 70,400.00 | 66,300.00 | 67,000.00 | 64,911.69 | 46,409 |
| 2025-10-29 | 68,600.00 | 69,000.00 | 67,200.00 | 68,700.00 | 66,558.70 | 28,121 |
| 2025-10-28 | 68,400.00 | 69,700.00 | 66,900.00 | 69,000.00 | 66,849.35 | 39,793 |
| 2025-10-27 | 69,100.00 | 71,600.00 | 68,400.00 | 69,100.00 | 66,946.23 | 75,973 |
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.