Bookook Sec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 27,000.00 | 27,450.00 | 27,000.00 | 27,350.00 | 25,011.69 | 856 |
| 2025-01-22 | 27,350.00 | 27,450.00 | 27,150.00 | 27,350.00 | 25,011.69 | 412 |
| 2025-01-21 | 27,050.00 | 27,400.00 | 27,050.00 | 27,400.00 | 25,057.41 | 551 |
| 2025-01-20 | 27,200.00 | 27,500.00 | 27,000.00 | 27,350.00 | 25,011.69 | 989 |
| 2025-01-17 | 27,350.00 | 27,400.00 | 27,200.00 | 27,350.00 | 25,011.69 | 381 |
| 2025-01-16 | 26,950.00 | 27,550.00 | 26,950.00 | 27,350.00 | 25,011.69 | 2,338 |
| 2025-01-15 | 27,050.00 | 27,400.00 | 27,050.00 | 27,300.00 | 24,965.96 | 417 |
| 2025-01-14 | 27,150.00 | 27,400.00 | 27,150.00 | 27,400.00 | 25,057.41 | 704 |
| 2025-01-13 | 27,100.00 | 27,450.00 | 27,000.00 | 27,350.00 | 25,011.69 | 817 |
| 2025-01-10 | 27,750.00 | 27,750.00 | 27,200.00 | 27,450.00 | 25,103.14 | 1,388 |
| 2025-01-09 | 27,700.00 | 27,800.00 | 27,250.00 | 27,800.00 | 25,423.22 | 634 |
| 2025-01-08 | 27,150.00 | 27,700.00 | 27,150.00 | 27,700.00 | 25,331.77 | 233 |
| 2025-01-07 | 27,100.00 | 27,650.00 | 27,100.00 | 27,550.00 | 25,194.59 | 432 |
| 2025-01-06 | 27,250.00 | 27,650.00 | 27,250.00 | 27,500.00 | 25,148.87 | 806 |
| 2025-01-03 | 27,200.00 | 27,650.00 | 27,200.00 | 27,550.00 | 25,194.59 | 849 |
| 2025-01-02 | 27,050.00 | 27,600.00 | 27,050.00 | 27,600.00 | 25,240.32 | 498 |
| 2024-12-30 | 26,850.00 | 27,450.00 | 26,800.00 | 27,300.00 | 24,965.96 | 4,067 |
| 2024-12-27 | 26,800.00 | 27,650.00 | 26,800.00 | 27,100.00 | 24,783.06 | 2,813 |
| 2024-12-26 | 27,200.00 | 27,700.00 | 27,050.00 | 27,050.00 | 24,737.34 | 3,384 |
| 2024-12-24 | 26,900.00 | 27,500.00 | 26,700.00 | 27,300.00 | 24,965.96 | 1,261 |
| 2024-12-23 | 27,050.00 | 27,050.00 | 26,700.00 | 26,900.00 | 24,600.16 | 2,258 |
| 2024-12-20 | 26,400.00 | 27,000.00 | 26,350.00 | 27,000.00 | 24,691.61 | 2,443 |
| 2024-12-19 | 26,050.00 | 26,800.00 | 26,050.00 | 26,400.00 | 24,142.91 | 1,102 |
| 2024-12-18 | 26,550.00 | 26,800.00 | 26,150.00 | 26,550.00 | 24,280.09 | 3,211 |
| 2024-12-17 | 26,400.00 | 26,550.00 | 26,100.00 | 26,550.00 | 24,280.09 | 443 |
| 2024-12-16 | 26,400.00 | 26,550.00 | 26,300.00 | 26,300.00 | 24,051.46 | 255 |
| 2024-12-13 | 26,750.00 | 26,750.00 | 26,150.00 | 26,400.00 | 24,142.91 | 1,402 |
| 2024-12-12 | 26,350.00 | 26,750.00 | 25,700.00 | 26,750.00 | 24,462.99 | 1,594 |
| 2024-12-11 | 25,650.00 | 26,350.00 | 25,450.00 | 25,900.00 | 23,685.66 | 11,750 |
| 2024-12-10 | 25,600.00 | 26,000.00 | 25,200.00 | 25,450.00 | 23,274.13 | 11,683 |
| 2024-12-09 | 26,100.00 | 26,100.00 | 25,250.00 | 25,600.00 | 23,411.31 | 6,641 |
| 2024-12-06 | 26,000.00 | 26,250.00 | 25,500.00 | 26,100.00 | 23,868.56 | 8,283 |
| 2024-12-05 | 26,750.00 | 26,750.00 | 25,700.00 | 26,000.00 | 23,777.11 | 3,496 |
| 2024-12-04 | 26,100.00 | 26,800.00 | 26,100.00 | 26,450.00 | 24,188.64 | 3,693 |
| 2024-12-03 | 25,950.00 | 26,500.00 | 25,700.00 | 26,400.00 | 24,142.91 | 1,622 |
| 2024-12-02 | 26,350.00 | 26,350.00 | 25,500.00 | 25,800.00 | 23,594.21 | 4,100 |
| 2024-11-29 | 26,200.00 | 26,650.00 | 26,100.00 | 26,150.00 | 23,914.28 | 4,616 |
| 2024-11-28 | 26,200.00 | 26,700.00 | 26,150.00 | 26,350.00 | 24,097.19 | 2,939 |
| 2024-11-27 | 27,900.00 | 27,900.00 | 25,950.00 | 26,000.00 | 23,777.11 | 45,468 |
| 2024-11-26 | 28,000.00 | 28,000.00 | 27,700.00 | 27,950.00 | 25,560.39 | 441 |
| 2024-11-25 | 28,000.00 | 28,000.00 | 27,700.00 | 27,850.00 | 25,468.94 | 855 |
| 2024-11-22 | 28,000.00 | 28,000.00 | 27,650.00 | 27,850.00 | 25,468.94 | 580 |
| 2024-11-21 | 27,700.00 | 28,050.00 | 27,600.00 | 27,900.00 | 25,514.67 | 7,583 |
| 2024-11-20 | 27,600.00 | 27,750.00 | 27,600.00 | 27,600.00 | 25,240.32 | 388 |
| 2024-11-19 | 27,550.00 | 27,700.00 | 27,350.00 | 27,550.00 | 25,194.59 | 3,190 |
| 2024-11-18 | 27,850.00 | 28,000.00 | 27,300.00 | 27,300.00 | 24,965.96 | 8,674 |
| 2024-11-15 | 27,750.00 | 28,100.00 | 27,650.00 | 28,100.00 | 25,697.57 | 3,173 |
| 2024-11-14 | 27,950.00 | 28,300.00 | 27,400.00 | 28,000.00 | 25,606.12 | 6,000 |
| 2024-11-13 | 27,500.00 | 28,000.00 | 27,450.00 | 28,000.00 | 25,606.12 | 3,946 |
| 2024-11-12 | 28,400.00 | 28,400.00 | 27,700.00 | 27,850.00 | 25,468.94 | 1,596 |
| 2024-11-11 | 27,850.00 | 28,800.00 | 27,400.00 | 27,900.00 | 25,514.67 | 4,615 |
| 2024-11-08 | 27,950.00 | 28,050.00 | 27,700.00 | 27,900.00 | 25,514.67 | 4,474 |
| 2024-11-07 | 28,650.00 | 30,500.00 | 27,800.00 | 27,800.00 | 25,423.22 | 17,800 |
| 2024-11-06 | 28,300.00 | 28,300.00 | 27,500.00 | 27,750.00 | 25,377.49 | 11,371 |
| 2024-11-05 | 27,850.00 | 28,000.00 | 27,750.00 | 27,750.00 | 25,377.49 | 2,848 |
| 2024-11-04 | 27,950.00 | 28,350.00 | 27,750.00 | 27,750.00 | 25,377.49 | 7,536 |
| 2024-11-01 | 28,150.00 | 28,250.00 | 27,700.00 | 28,050.00 | 25,651.84 | 3,432 |
| 2024-10-31 | 28,500.00 | 28,500.00 | 27,500.00 | 27,950.00 | 25,560.39 | 3,566 |
| 2024-10-30 | 27,500.00 | 28,600.00 | 27,500.00 | 27,750.00 | 25,377.49 | 3,739 |
| 2024-10-29 | 27,750.00 | 28,200.00 | 27,750.00 | 27,800.00 | 25,423.22 | 5,455 |
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.