Bookook Sec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 68,900.00 | 70,800.00 | 67,600.00 | 67,800.00 | 65,686.75 | 51,556 |
| 2025-10-23 | 66,800.00 | 69,200.00 | 65,100.00 | 68,100.00 | 65,977.40 | 35,843 |
| 2025-10-22 | 67,200.00 | 67,900.00 | 65,000.00 | 67,400.00 | 65,299.22 | 32,744 |
| 2025-10-21 | 70,500.00 | 70,700.00 | 67,100.00 | 67,400.00 | 65,299.22 | 61,734 |
| 2025-10-20 | 63,100.00 | 70,500.00 | 63,100.00 | 70,000.00 | 67,818.18 | 126,172 |
| 2025-10-17 | 65,600.00 | 65,800.00 | 62,900.00 | 63,000.00 | 61,036.36 | 44,772 |
| 2025-10-16 | 64,600.00 | 68,900.00 | 64,600.00 | 66,100.00 | 64,039.74 | 101,114 |
| 2025-10-15 | 62,400.00 | 64,800.00 | 61,600.00 | 64,600.00 | 62,586.49 | 38,478 |
| 2025-10-14 | 61,600.00 | 63,400.00 | 61,000.00 | 61,000.00 | 59,098.70 | 46,934 |
| 2025-10-13 | 61,000.00 | 62,400.00 | 60,500.00 | 61,600.00 | 59,680.00 | 32,156 |
| 2025-10-10 | 65,000.00 | 65,400.00 | 63,100.00 | 63,800.00 | 61,811.43 | 39,296 |
| 2025-10-02 | 65,100.00 | 67,100.00 | 64,000.00 | 64,700.00 | 62,683.38 | 89,167 |
| 2025-10-01 | 64,800.00 | 66,700.00 | 63,900.00 | 65,100.00 | 63,070.91 | 26,189 |
| 2025-09-30 | 66,500.00 | 66,900.00 | 64,900.00 | 64,900.00 | 62,877.14 | 22,324 |
| 2025-09-29 | 65,500.00 | 68,000.00 | 65,500.00 | 66,500.00 | 64,427.27 | 55,996 |
| 2025-09-26 | 67,500.00 | 68,200.00 | 64,500.00 | 65,500.00 | 63,458.44 | 65,394 |
| 2025-09-25 | 65,000.00 | 65,500.00 | 63,500.00 | 64,600.00 | 62,586.49 | 39,468 |
| 2025-09-24 | 70,100.00 | 70,200.00 | 64,800.00 | 65,200.00 | 63,167.79 | 128,751 |
| 2025-09-23 | 73,000.00 | 74,000.00 | 70,400.00 | 70,700.00 | 68,496.36 | 59,415 |
| 2025-09-22 | 70,500.00 | 81,300.00 | 69,700.00 | 73,000.00 | 70,724.68 | 141,380 |
| 2025-09-19 | 71,500.00 | 71,500.00 | 69,800.00 | 70,500.00 | 68,302.60 | 47,832 |
| 2025-09-18 | 71,600.00 | 72,300.00 | 70,100.00 | 71,600.00 | 69,368.31 | 80,538 |
| 2025-09-17 | 72,200.00 | 72,400.00 | 70,200.00 | 70,300.00 | 68,108.83 | 74,646 |
| 2025-09-16 | 75,400.00 | 75,400.00 | 72,500.00 | 72,500.00 | 70,240.26 | 93,200 |
| 2025-09-15 | 75,600.00 | 79,300.00 | 74,900.00 | 75,400.00 | 73,049.87 | 245,066 |
| 2025-09-12 | 77,600.00 | 77,600.00 | 73,600.00 | 73,900.00 | 71,596.62 | 115,786 |
| 2025-09-11 | 79,900.00 | 81,400.00 | 73,000.00 | 76,900.00 | 74,503.12 | 527,259 |
| 2025-09-10 | 77,000.00 | 84,600.00 | 74,600.00 | 79,900.00 | 77,409.61 | 786,713 |
| 2025-09-09 | 69,800.00 | 81,000.00 | 68,100.00 | 75,400.00 | 73,049.87 | 1,066,581 |
| 2025-09-08 | 65,100.00 | 69,900.00 | 64,800.00 | 69,800.00 | 67,624.42 | 172,475 |
| 2025-09-05 | 65,800.00 | 67,200.00 | 63,900.00 | 65,100.00 | 63,070.91 | 73,887 |
| 2025-09-04 | 66,900.00 | 68,500.00 | 65,200.00 | 65,300.00 | 63,264.68 | 74,466 |
| 2025-09-03 | 68,100.00 | 68,100.00 | 64,200.00 | 66,900.00 | 64,814.81 | 87,216 |
| 2025-09-02 | 69,100.00 | 70,500.00 | 65,900.00 | 68,300.00 | 66,171.17 | 152,537 |
| 2025-09-01 | 67,000.00 | 71,800.00 | 65,500.00 | 69,900.00 | 67,721.30 | 430,424 |
| 2025-08-29 | 65,800.00 | 66,300.00 | 63,200.00 | 65,500.00 | 63,458.44 | 217,902 |
| 2025-08-28 | 55,600.00 | 67,500.00 | 54,000.00 | 64,100.00 | 62,102.08 | 675,149 |
| 2025-08-27 | 57,200.00 | 57,300.00 | 55,000.00 | 55,700.00 | 53,963.90 | 43,172 |
| 2025-08-26 | 57,200.00 | 58,000.00 | 55,300.00 | 57,000.00 | 55,223.38 | 65,437 |
| 2025-08-25 | 53,000.00 | 57,400.00 | 53,000.00 | 57,300.00 | 55,514.03 | 124,333 |
| 2025-08-22 | 51,400.00 | 53,100.00 | 51,300.00 | 52,100.00 | 50,476.10 | 39,394 |
| 2025-08-21 | 53,500.00 | 54,200.00 | 51,400.00 | 51,400.00 | 49,797.92 | 38,621 |
| 2025-08-20 | 52,400.00 | 54,100.00 | 51,100.00 | 53,500.00 | 51,832.47 | 41,230 |
| 2025-08-19 | 53,200.00 | 54,800.00 | 52,100.00 | 53,800.00 | 52,123.12 | 34,982 |
| 2025-08-18 | 53,200.00 | 53,900.00 | 50,800.00 | 53,500.00 | 51,832.47 | 22,615 |
| 2025-08-14 | 53,500.00 | 54,400.00 | 52,700.00 | 53,500.00 | 51,832.47 | 28,716 |
| 2025-08-13 | 55,300.00 | 55,400.00 | 52,700.00 | 53,500.00 | 51,832.47 | 65,940 |
| 2025-08-12 | 50,700.00 | 58,000.00 | 50,700.00 | 55,100.00 | 53,382.60 | 240,589 |
| 2025-08-11 | 51,500.00 | 51,600.00 | 49,900.00 | 51,300.00 | 49,701.04 | 24,762 |
| 2025-08-08 | 52,700.00 | 53,200.00 | 50,800.00 | 51,100.00 | 49,507.27 | 37,139 |
| 2025-08-07 | 54,300.00 | 54,400.00 | 52,500.00 | 53,200.00 | 51,541.82 | 23,484 |
| 2025-08-06 | 52,800.00 | 54,700.00 | 52,700.00 | 53,600.00 | 51,929.35 | 33,231 |
| 2025-08-05 | 53,100.00 | 54,650.00 | 52,100.00 | 54,000.00 | 52,316.88 | 62,797 |
| 2025-08-04 | 50,100.00 | 53,200.00 | 49,450.00 | 52,000.00 | 50,379.22 | 62,740 |
| 2025-08-01 | 52,300.00 | 52,300.00 | 47,600.00 | 50,100.00 | 48,538.44 | 106,731 |
| 2025-07-31 | 53,700.00 | 54,600.00 | 52,200.00 | 52,900.00 | 51,251.17 | 52,497 |
| 2025-07-30 | 55,400.00 | 55,900.00 | 53,600.00 | 53,600.00 | 51,929.35 | 89,432 |
| 2025-07-29 | 53,500.00 | 58,600.00 | 52,500.00 | 55,100.00 | 53,382.60 | 278,277 |
| 2025-07-28 | 58,500.00 | 58,800.00 | 53,100.00 | 53,300.00 | 51,638.70 | 140,104 |
| 2025-07-25 | 59,300.00 | 62,000.00 | 58,700.00 | 59,500.00 | 57,645.45 | 121,506 |
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.