Bookook Sec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 28,600.00 | 29,900.00 | 26,950.00 | 27,750.00 | 25,377.49 | 11,987 |
| 2024-10-25 | 27,750.00 | 28,350.00 | 27,200.00 | 27,550.00 | 25,194.59 | 4,173 |
| 2024-10-24 | 27,950.00 | 28,400.00 | 27,250.00 | 27,500.00 | 25,148.87 | 2,946 |
| 2024-10-23 | 28,850.00 | 28,850.00 | 27,750.00 | 27,950.00 | 25,560.39 | 6,830 |
| 2024-10-22 | 28,400.00 | 28,700.00 | 28,100.00 | 28,100.00 | 25,697.57 | 4,995 |
| 2024-10-21 | 28,750.00 | 28,750.00 | 28,150.00 | 28,650.00 | 26,200.55 | 4,539 |
| 2024-10-18 | 28,850.00 | 28,850.00 | 28,150.00 | 28,650.00 | 26,200.55 | 3,202 |
| 2024-10-17 | 28,650.00 | 29,050.00 | 28,500.00 | 28,500.00 | 26,063.37 | 4,643 |
| 2024-10-16 | 28,800.00 | 29,600.00 | 28,500.00 | 28,900.00 | 26,429.17 | 6,360 |
| 2024-10-15 | 28,800.00 | 28,800.00 | 28,550.00 | 28,800.00 | 26,337.72 | 982 |
| 2024-10-14 | 28,800.00 | 29,150.00 | 28,350.00 | 28,800.00 | 26,337.72 | 7,033 |
| 2024-10-11 | 28,750.00 | 29,400.00 | 28,600.00 | 28,800.00 | 26,337.72 | 4,233 |
| 2024-10-10 | 29,850.00 | 29,850.00 | 28,850.00 | 29,000.00 | 26,520.62 | 1,147 |
| 2024-10-08 | 29,100.00 | 29,900.00 | 28,400.00 | 29,100.00 | 26,612.07 | 4,910 |
| 2024-10-07 | 29,200.00 | 29,500.00 | 28,700.00 | 28,850.00 | 26,383.45 | 10,526 |
| 2024-10-04 | 29,350.00 | 29,450.00 | 28,950.00 | 29,200.00 | 26,703.52 | 4,877 |
| 2024-10-02 | 28,600.00 | 29,400.00 | 28,550.00 | 29,400.00 | 26,886.42 | 9,937 |
| 2024-09-30 | 29,250.00 | 29,450.00 | 28,700.00 | 28,900.00 | 26,429.17 | 6,696 |
| 2024-09-27 | 28,800.00 | 29,750.00 | 28,250.00 | 29,300.00 | 26,794.97 | 5,062 |
| 2024-09-26 | 28,550.00 | 28,950.00 | 28,500.00 | 28,600.00 | 26,154.82 | 2,731 |
| 2024-09-25 | 29,050.00 | 29,250.00 | 28,250.00 | 28,550.00 | 26,109.09 | 10,815 |
| 2024-09-24 | 28,650.00 | 29,150.00 | 28,350.00 | 29,100.00 | 26,612.07 | 5,611 |
| 2024-09-23 | 28,350.00 | 28,600.00 | 28,100.00 | 28,550.00 | 26,109.09 | 2,082 |
| 2024-09-20 | 27,900.00 | 28,450.00 | 27,750.00 | 28,400.00 | 25,971.92 | 8,411 |
| 2024-09-19 | 27,800.00 | 28,050.00 | 27,500.00 | 27,750.00 | 25,377.49 | 5,971 |
| 2024-09-13 | 27,400.00 | 28,050.00 | 27,250.00 | 27,850.00 | 25,468.94 | 6,417 |
| 2024-09-12 | 27,300.00 | 27,700.00 | 27,200.00 | 27,400.00 | 25,057.41 | 3,469 |
| 2024-09-11 | 27,450.00 | 27,550.00 | 27,200.00 | 27,350.00 | 25,011.69 | 13,880 |
| 2024-09-10 | 27,500.00 | 27,850.00 | 27,350.00 | 27,450.00 | 25,103.14 | 7,813 |
| 2024-09-09 | 27,650.00 | 27,650.00 | 27,250.00 | 27,500.00 | 25,148.87 | 10,461 |
| 2024-09-06 | 27,750.00 | 27,750.00 | 27,200.00 | 27,700.00 | 25,331.77 | 4,727 |
| 2024-09-05 | 27,300.00 | 27,950.00 | 27,250.00 | 27,750.00 | 25,377.49 | 6,912 |
| 2024-09-04 | 27,950.00 | 28,000.00 | 27,200.00 | 27,300.00 | 24,965.96 | 12,606 |
| 2024-09-03 | 27,250.00 | 28,300.00 | 27,150.00 | 28,200.00 | 25,789.02 | 9,951 |
| 2024-09-02 | 27,050.00 | 27,500.00 | 27,050.00 | 27,250.00 | 24,920.24 | 2,067 |
| 2024-08-30 | 27,400.00 | 27,600.00 | 27,100.00 | 27,100.00 | 24,783.06 | 5,242 |
| 2024-08-29 | 27,250.00 | 27,350.00 | 27,000.00 | 27,200.00 | 24,874.51 | 3,575 |
| 2024-08-28 | 27,200.00 | 27,600.00 | 26,900.00 | 27,150.00 | 24,828.79 | 6,871 |
| 2024-08-27 | 26,850.00 | 27,200.00 | 26,850.00 | 27,000.00 | 24,691.61 | 4,323 |
| 2024-08-26 | 27,200.00 | 27,600.00 | 26,750.00 | 27,050.00 | 24,737.34 | 6,236 |
| 2024-08-23 | 27,100.00 | 27,150.00 | 26,750.00 | 27,000.00 | 24,691.61 | 2,163 |
| 2024-08-22 | 27,650.00 | 27,650.00 | 26,800.00 | 27,000.00 | 24,691.61 | 4,321 |
| 2024-08-21 | 26,200.00 | 27,650.00 | 26,200.00 | 27,600.00 | 25,240.32 | 3,738 |
| 2024-08-20 | 26,150.00 | 26,300.00 | 25,700.00 | 26,200.00 | 23,960.01 | 3,801 |
| 2024-08-19 | 26,100.00 | 26,250.00 | 25,700.00 | 26,050.00 | 23,822.83 | 1,789 |
| 2024-08-16 | 26,850.00 | 27,200.00 | 25,850.00 | 26,100.00 | 23,868.56 | 20,068 |
| 2024-08-14 | 26,950.00 | 27,450.00 | 26,800.00 | 27,200.00 | 24,874.51 | 2,066 |
| 2024-08-13 | 26,850.00 | 27,450.00 | 26,600.00 | 27,200.00 | 24,874.51 | 3,036 |
| 2024-08-12 | 26,300.00 | 27,200.00 | 25,900.00 | 26,850.00 | 24,554.44 | 4,246 |
| 2024-08-09 | 26,450.00 | 27,250.00 | 25,800.00 | 26,350.00 | 24,097.19 | 11,941 |
| 2024-08-08 | 25,650.00 | 26,600.00 | 25,550.00 | 26,200.00 | 23,960.01 | 6,029 |
| 2024-08-07 | 25,600.00 | 26,100.00 | 25,150.00 | 25,900.00 | 23,685.66 | 11,316 |
| 2024-08-06 | 24,300.00 | 25,450.00 | 24,300.00 | 25,400.00 | 23,228.41 | 10,305 |
| 2024-08-05 | 25,500.00 | 25,800.00 | 23,600.00 | 24,250.00 | 22,176.73 | 7,497 |
| 2024-08-02 | 26,400.00 | 26,400.00 | 25,450.00 | 25,800.00 | 23,594.21 | 17,258 |
| 2024-08-01 | 26,200.00 | 26,600.00 | 26,150.00 | 26,400.00 | 24,142.91 | 5,691 |
| 2024-07-31 | 25,100.00 | 26,750.00 | 24,800.00 | 26,650.00 | 24,371.54 | 4,970 |
| 2024-07-30 | 25,200.00 | 25,200.00 | 24,900.00 | 24,900.00 | 22,771.15 | 572 |
| 2024-07-29 | 25,250.00 | 25,350.00 | 24,900.00 | 25,200.00 | 23,045.51 | 4,295 |
| 2024-07-26 | 24,950.00 | 25,300.00 | 24,850.00 | 25,150.00 | 22,999.78 | 3,080 |
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.