Bookook Sec historical data

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

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

← NewerPage 4 of 21 · 1,223 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.