Bookook Sec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 58,600.00 | 63,300.00 | 57,100.00 | 59,400.00 | 57,548.57 | 317,758 |
| 2025-07-23 | 64,900.00 | 65,800.00 | 58,800.00 | 59,300.00 | 57,451.69 | 288,519 |
| 2025-07-22 | 60,000.00 | 73,000.00 | 57,900.00 | 67,500.00 | 65,396.10 | 1,704,066 |
| 2025-07-21 | 58,100.00 | 58,700.00 | 56,200.00 | 56,800.00 | 55,029.61 | 75,178 |
| 2025-07-18 | 61,400.00 | 61,600.00 | 57,700.00 | 58,900.00 | 57,064.16 | 105,677 |
| 2025-07-17 | 68,300.00 | 69,300.00 | 60,500.00 | 61,500.00 | 59,583.12 | 306,939 |
| 2025-07-16 | 66,900.00 | 68,000.00 | 66,100.00 | 68,000.00 | 65,880.52 | 45,528 |
| 2025-07-15 | 70,000.00 | 70,000.00 | 67,600.00 | 68,300.00 | 66,171.17 | 54,443 |
| 2025-07-14 | 65,100.00 | 69,000.00 | 65,100.00 | 68,300.00 | 66,171.17 | 71,961 |
| 2025-07-11 | 67,000.00 | 78,000.00 | 65,600.00 | 67,400.00 | 65,299.22 | 1,238,112 |
| 2025-07-10 | 65,300.00 | 77,400.00 | 57,300.00 | 66,300.00 | 64,233.51 | 2,100,126 |
| 2025-07-09 | 49,800.00 | 60,600.00 | 49,300.00 | 60,600.00 | 58,711.17 | 428,902 |
| 2025-07-08 | 41,000.00 | 52,300.00 | 40,750.00 | 46,650.00 | 45,195.97 | 180,645 |
| 2025-07-07 | 39,750.00 | 41,500.00 | 39,500.00 | 41,000.00 | 39,722.08 | 6,319 |
| 2025-07-04 | 41,850.00 | 42,150.00 | 40,700.00 | 40,700.00 | 39,431.43 | 9,453 |
| 2025-07-03 | 42,050.00 | 42,400.00 | 41,350.00 | 41,700.00 | 40,400.26 | 6,257 |
| 2025-07-02 | 42,500.00 | 43,150.00 | 41,100.00 | 41,900.00 | 40,594.03 | 16,872 |
| 2025-07-01 | 41,000.00 | 43,900.00 | 41,000.00 | 42,500.00 | 41,175.32 | 26,007 |
| 2025-06-30 | 41,000.00 | 41,550.00 | 40,100.00 | 40,900.00 | 39,625.19 | 12,030 |
| 2025-06-27 | 41,200.00 | 43,000.00 | 41,100.00 | 41,250.00 | 39,964.29 | 15,436 |
| 2025-06-26 | 43,650.00 | 44,500.00 | 41,150.00 | 41,900.00 | 40,594.03 | 20,403 |
| 2025-06-25 | 44,350.00 | 44,900.00 | 42,800.00 | 43,700.00 | 42,337.92 | 21,556 |
| 2025-06-24 | 43,850.00 | 45,150.00 | 42,950.00 | 44,400.00 | 43,016.10 | 26,162 |
| 2025-06-23 | 41,350.00 | 44,900.00 | 41,250.00 | 43,000.00 | 41,659.74 | 35,001 |
| 2025-06-20 | 42,050.00 | 43,500.00 | 41,100.00 | 41,950.00 | 40,642.47 | 21,431 |
| 2025-06-19 | 42,900.00 | 42,900.00 | 40,650.00 | 41,650.00 | 40,351.82 | 20,967 |
| 2025-06-18 | 42,250.00 | 42,850.00 | 41,450.00 | 42,200.00 | 40,884.68 | 13,111 |
| 2025-06-17 | 42,500.00 | 45,500.00 | 41,850.00 | 42,250.00 | 40,933.12 | 34,532 |
| 2025-06-16 | 41,500.00 | 42,800.00 | 41,350.00 | 42,350.00 | 41,030.00 | 28,792 |
| 2025-06-13 | 43,400.00 | 43,700.00 | 41,200.00 | 42,200.00 | 40,884.68 | 36,823 |
| 2025-06-12 | 43,800.00 | 44,100.00 | 42,600.00 | 43,050.00 | 41,708.18 | 21,861 |
| 2025-06-11 | 43,250.00 | 44,150.00 | 42,100.00 | 43,700.00 | 42,337.92 | 33,235 |
| 2025-06-10 | 43,300.00 | 45,450.00 | 42,450.00 | 43,100.00 | 41,756.62 | 74,860 |
| 2025-06-09 | 42,300.00 | 46,500.00 | 42,100.00 | 42,450.00 | 41,126.88 | 133,622 |
| 2025-06-05 | 42,250.00 | 44,200.00 | 40,750.00 | 41,750.00 | 40,448.70 | 146,221 |
| 2025-06-04 | 35,050.00 | 44,700.00 | 35,050.00 | 42,200.00 | 40,884.68 | 546,025 |
| 2025-06-02 | 36,850.00 | 37,200.00 | 33,600.00 | 34,400.00 | 33,327.79 | 32,381 |
| 2025-05-30 | 37,800.00 | 38,500.00 | 36,100.00 | 36,950.00 | 35,798.31 | 19,477 |
| 2025-05-29 | 35,000.00 | 37,800.00 | 34,650.00 | 37,300.00 | 36,137.40 | 26,447 |
| 2025-05-28 | 34,050.00 | 36,500.00 | 34,050.00 | 35,000.00 | 33,909.09 | 9,601 |
| 2025-05-27 | 34,050.00 | 34,600.00 | 33,800.00 | 34,050.00 | 32,988.70 | 6,577 |
| 2025-05-26 | 35,450.00 | 35,450.00 | 33,850.00 | 34,300.00 | 33,230.91 | 13,565 |
| 2025-05-23 | 34,850.00 | 36,600.00 | 34,850.00 | 35,350.00 | 34,248.18 | 18,648 |
| 2025-05-22 | 35,700.00 | 35,900.00 | 33,150.00 | 34,850.00 | 33,763.77 | 24,885 |
| 2025-05-21 | 32,700.00 | 37,950.00 | 32,700.00 | 36,000.00 | 34,877.92 | 35,450 |
| 2025-05-20 | 30,800.00 | 32,700.00 | 30,800.00 | 32,450.00 | 31,438.57 | 14,251 |
| 2025-05-19 | 29,950.00 | 31,200.00 | 29,650.00 | 30,750.00 | 29,791.56 | 13,336 |
| 2025-05-16 | 29,650.00 | 30,500.00 | 29,650.00 | 29,950.00 | 29,016.49 | 27,808 |
| 2025-05-15 | 31,050.00 | 31,400.00 | 29,250.00 | 29,600.00 | 28,677.40 | 39,444 |
| 2025-05-14 | 31,500.00 | 32,100.00 | 30,600.00 | 30,950.00 | 29,985.32 | 38,258 |
| 2025-05-13 | 32,000.00 | 32,250.00 | 30,450.00 | 31,500.00 | 30,518.18 | 29,448 |
| 2025-05-12 | 29,800.00 | 31,900.00 | 29,600.00 | 31,850.00 | 30,857.27 | 17,234 |
| 2025-05-09 | 30,000.00 | 30,250.00 | 29,750.00 | 29,800.00 | 28,871.17 | 7,095 |
| 2025-05-08 | 28,250.00 | 30,000.00 | 28,000.00 | 30,000.00 | 29,064.94 | 20,237 |
| 2025-05-07 | 27,700.00 | 28,100.00 | 27,700.00 | 28,050.00 | 27,175.71 | 6,717 |
| 2025-05-02 | 27,400.00 | 27,650.00 | 27,200.00 | 27,600.00 | 26,739.74 | 3,326 |
| 2025-04-30 | 27,700.00 | 27,700.00 | 27,400.00 | 27,400.00 | 26,545.97 | 2,962 |
| 2025-04-29 | 27,550.00 | 27,550.00 | 27,150.00 | 27,550.00 | 26,691.30 | 8,052 |
| 2025-04-28 | 27,300.00 | 27,750.00 | 27,200.00 | 27,250.00 | 26,400.65 | 3,898 |
| 2025-04-25 | 27,400.00 | 27,600.00 | 27,250.00 | 27,300.00 | 26,449.09 | 718 |
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.