Bookook Sec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 27,150.00 | 27,450.00 | 27,100.00 | 27,400.00 | 26,545.97 | 4,817 |
| 2025-04-23 | 26,900.00 | 27,200.00 | 26,550.00 | 27,100.00 | 26,255.32 | 2,376 |
| 2025-04-22 | 26,300.00 | 26,900.00 | 26,000.00 | 26,900.00 | 26,061.56 | 6,179 |
| 2025-04-21 | 25,800.00 | 26,700.00 | 25,800.00 | 26,250.00 | 25,431.82 | 11,812 |
| 2025-04-18 | 25,700.00 | 26,350.00 | 25,400.00 | 25,800.00 | 24,995.84 | 10,423 |
| 2025-04-17 | 25,800.00 | 26,150.00 | 25,400.00 | 25,700.00 | 24,898.96 | 15,698 |
| 2025-04-16 | 25,050.00 | 26,300.00 | 24,900.00 | 25,850.00 | 25,044.29 | 17,044 |
| 2025-04-15 | 25,800.00 | 25,950.00 | 25,100.00 | 25,100.00 | 24,317.66 | 13,166 |
| 2025-04-14 | 26,150.00 | 26,900.00 | 25,700.00 | 25,700.00 | 24,898.96 | 21,874 |
| 2025-04-11 | 25,500.00 | 26,600.00 | 25,300.00 | 26,200.00 | 25,383.38 | 2,368 |
| 2025-04-10 | 25,250.00 | 25,700.00 | 24,750.00 | 25,500.00 | 24,705.19 | 14,066 |
| 2025-04-09 | 24,950.00 | 25,450.00 | 24,600.00 | 24,850.00 | 24,075.45 | 2,381 |
| 2025-04-08 | 24,800.00 | 25,650.00 | 24,750.00 | 25,250.00 | 24,462.99 | 799 |
| 2025-04-07 | 25,550.00 | 26,100.00 | 24,550.00 | 24,800.00 | 24,027.01 | 5,124 |
| 2025-04-04 | 25,800.00 | 26,200.00 | 25,150.00 | 25,700.00 | 24,898.96 | 7,846 |
| 2025-04-03 | 25,900.00 | 26,550.00 | 25,650.00 | 25,900.00 | 25,092.73 | 3,845 |
| 2025-04-02 | 25,900.00 | 26,250.00 | 25,350.00 | 25,900.00 | 25,092.73 | 4,288 |
| 2025-04-01 | 26,600.00 | 26,900.00 | 26,600.00 | 26,750.00 | 24,462.99 | 965 |
| 2025-03-31 | 27,000.00 | 27,000.00 | 26,600.00 | 26,600.00 | 24,325.81 | 845 |
| 2025-03-28 | 27,050.00 | 27,050.00 | 26,900.00 | 27,000.00 | 24,691.61 | 785 |
| 2025-03-27 | 26,850.00 | 27,050.00 | 26,850.00 | 27,050.00 | 24,737.34 | 1,940 |
| 2025-03-26 | 26,850.00 | 27,000.00 | 26,650.00 | 26,950.00 | 24,645.89 | 1,483 |
| 2025-03-25 | 26,900.00 | 26,950.00 | 26,850.00 | 26,850.00 | 24,554.44 | 212 |
| 2025-03-24 | 26,850.00 | 27,350.00 | 26,850.00 | 27,050.00 | 24,737.34 | 1,150 |
| 2025-03-21 | 27,050.00 | 27,250.00 | 26,800.00 | 26,950.00 | 24,645.89 | 2,741 |
| 2025-03-20 | 26,700.00 | 27,450.00 | 26,700.00 | 27,050.00 | 24,737.34 | 3,636 |
| 2025-03-19 | 26,800.00 | 26,950.00 | 26,750.00 | 26,950.00 | 24,645.89 | 565 |
| 2025-03-18 | 26,950.00 | 26,950.00 | 26,800.00 | 26,950.00 | 24,645.89 | 1,585 |
| 2025-03-17 | 26,750.00 | 27,350.00 | 26,750.00 | 26,950.00 | 24,645.89 | 4,395 |
| 2025-03-14 | 26,800.00 | 27,100.00 | 26,700.00 | 26,800.00 | 24,508.71 | 1,881 |
| 2025-03-13 | 26,750.00 | 27,150.00 | 26,750.00 | 26,850.00 | 24,554.44 | 1,651 |
| 2025-03-12 | 27,100.00 | 27,100.00 | 26,750.00 | 27,000.00 | 24,691.61 | 284 |
| 2025-03-11 | 27,300.00 | 27,350.00 | 26,700.00 | 26,800.00 | 24,508.71 | 604 |
| 2025-03-10 | 27,200.00 | 27,450.00 | 26,750.00 | 26,800.00 | 24,508.71 | 794 |
| 2025-03-07 | 26,850.00 | 27,150.00 | 26,800.00 | 26,850.00 | 24,554.44 | 1,651 |
| 2025-03-06 | 26,800.00 | 27,400.00 | 26,800.00 | 26,900.00 | 24,600.16 | 5,772 |
| 2025-03-05 | 26,600.00 | 27,000.00 | 26,600.00 | 26,800.00 | 24,508.71 | 893 |
| 2025-03-04 | 26,500.00 | 27,200.00 | 26,500.00 | 26,850.00 | 24,554.44 | 2,532 |
| 2025-02-28 | 26,950.00 | 27,050.00 | 26,850.00 | 26,850.00 | 24,554.44 | 688 |
| 2025-02-27 | 26,750.00 | 27,250.00 | 26,750.00 | 27,250.00 | 24,920.24 | 703 |
| 2025-02-26 | 26,800.00 | 27,200.00 | 26,750.00 | 27,000.00 | 24,691.61 | 1,886 |
| 2025-02-25 | 27,200.00 | 27,350.00 | 26,900.00 | 26,950.00 | 24,645.89 | 1,361 |
| 2025-02-24 | 27,100.00 | 27,350.00 | 26,850.00 | 27,250.00 | 24,920.24 | 5,351 |
| 2025-02-21 | 27,050.00 | 27,150.00 | 26,850.00 | 27,100.00 | 24,783.06 | 2,877 |
| 2025-02-20 | 27,100.00 | 27,100.00 | 26,850.00 | 27,100.00 | 24,783.06 | 4,049 |
| 2025-02-19 | 27,100.00 | 27,250.00 | 26,750.00 | 26,950.00 | 24,645.89 | 4,039 |
| 2025-02-18 | 26,950.00 | 27,400.00 | 26,700.00 | 26,850.00 | 24,554.44 | 3,445 |
| 2025-02-17 | 26,700.00 | 27,500.00 | 26,550.00 | 27,000.00 | 24,691.61 | 9,000 |
| 2025-02-14 | 26,800.00 | 27,200.00 | 26,800.00 | 26,800.00 | 24,508.71 | 1,167 |
| 2025-02-13 | 27,300.00 | 27,300.00 | 26,800.00 | 26,950.00 | 24,645.89 | 1,345 |
| 2025-02-12 | 27,300.00 | 27,300.00 | 26,850.00 | 27,100.00 | 24,783.06 | 2,809 |
| 2025-02-11 | 26,750.00 | 27,450.00 | 26,750.00 | 27,200.00 | 24,874.51 | 3,386 |
| 2025-02-10 | 27,050.00 | 27,400.00 | 26,850.00 | 27,050.00 | 24,737.34 | 4,726 |
| 2025-02-07 | 26,650.00 | 27,300.00 | 26,650.00 | 27,300.00 | 24,965.96 | 4,232 |
| 2025-02-06 | 27,150.00 | 27,300.00 | 26,850.00 | 26,950.00 | 24,645.89 | 4,912 |
| 2025-02-05 | 27,200.00 | 27,450.00 | 26,850.00 | 27,150.00 | 24,828.79 | 9,499 |
| 2025-02-04 | 27,200.00 | 27,500.00 | 27,100.00 | 27,300.00 | 24,965.96 | 545 |
| 2025-02-03 | 27,150.00 | 27,500.00 | 27,050.00 | 27,300.00 | 24,965.96 | 790 |
| 2025-01-31 | 27,350.00 | 27,500.00 | 27,350.00 | 27,450.00 | 25,103.14 | 592 |
| 2025-01-24 | 27,050.00 | 27,550.00 | 27,050.00 | 27,350.00 | 25,011.69 | 474 |
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.