Bookook Sec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 46,000.00 | 47,050.00 | 45,400.00 | 45,750.00 | 45,750.00 | 1,937 |
| 2026-10-19 | 45,500.00 | 46,800.00 | 45,500.00 | 46,800.00 | 46,800.00 | 1,602 |
| 2026-10-16 | 45,500.00 | 47,050.00 | 45,500.00 | 47,050.00 | 47,050.00 | 2,484 |
| 2026-10-15 | 47,550.00 | 47,600.00 | 44,500.00 | 45,650.00 | 45,650.00 | 6,223 |
| 2026-10-14 | 47,650.00 | 48,950.00 | 47,100.00 | 47,600.00 | 47,600.00 | 2,143 |
| 2026-10-13 | 48,000.00 | 48,450.00 | 46,500.00 | 47,650.00 | 47,650.00 | 2,555 |
| 2026-10-12 | 49,450.00 | 49,750.00 | 46,100.00 | 48,600.00 | 48,600.00 | 3,059 |
| 2026-10-08 | 50,200.00 | 50,300.00 | 49,200.00 | 49,250.00 | 49,250.00 | 4,236 |
| 2026-10-07 | 50,700.00 | 51,300.00 | 49,800.00 | 49,800.00 | 49,800.00 | 1,511 |
| 2026-10-06 | 49,850.00 | 50,800.00 | 49,850.00 | 50,400.00 | 50,400.00 | 1,472 |
| 2026-10-02 | 50,500.00 | 51,100.00 | 49,900.00 | 49,950.00 | 49,950.00 | 1,707 |
| 2026-10-01 | 50,500.00 | 51,400.00 | 49,900.00 | 50,300.00 | 50,300.00 | 2,177 |
| 2026-09-30 | 51,000.00 | 51,300.00 | 49,950.00 | 50,500.00 | 50,500.00 | 1,879 |
| 2026-09-29 | 50,600.00 | 51,400.00 | 50,000.00 | 50,500.00 | 50,500.00 | 1,628 |
| 2026-09-28 | 51,000.00 | 51,500.00 | 50,600.00 | 50,600.00 | 50,600.00 | 1,435 |
| 2026-09-23 | 51,100.00 | 51,800.00 | 50,700.00 | 51,800.00 | 51,800.00 | 1,762 |
| 2026-09-22 | 51,600.00 | 51,900.00 | 51,000.00 | 51,100.00 | 51,100.00 | 1,033 |
| 2026-09-21 | 51,200.00 | 52,000.00 | 50,000.00 | 51,600.00 | 51,600.00 | 2,382 |
| 2026-09-18 | 50,800.00 | 51,500.00 | 50,400.00 | 50,700.00 | 50,700.00 | 675 |
| 2026-09-17 | 50,900.00 | 51,800.00 | 49,950.00 | 50,800.00 | 50,800.00 | 3,159 |
| 2026-09-16 | 50,500.00 | 51,400.00 | 50,200.00 | 51,400.00 | 51,400.00 | 2,725 |
| 2026-09-15 | 50,800.00 | 51,800.00 | 50,500.00 | 51,500.00 | 51,500.00 | 2,342 |
| 2026-09-14 | 50,400.00 | 53,600.00 | 49,450.00 | 51,100.00 | 51,100.00 | 4,529 |
| 2026-09-11 | 49,700.00 | 50,400.00 | 48,400.00 | 50,000.00 | 50,000.00 | 3,701 |
| 2026-09-10 | 50,000.00 | 50,000.00 | 47,650.00 | 49,700.00 | 49,700.00 | 48,916 |
| 2026-09-09 | 51,000.00 | 51,800.00 | 48,900.00 | 49,700.00 | 49,700.00 | 23,735 |
| 2026-09-08 | 52,300.00 | 52,400.00 | 51,400.00 | 51,500.00 | 51,500.00 | 8,776 |
| 2026-09-07 | 52,100.00 | 52,800.00 | 50,900.00 | 52,100.00 | 52,100.00 | 5,816 |
| 2026-09-04 | 52,100.00 | 53,300.00 | 51,700.00 | 52,100.00 | 52,100.00 | 3,896 |
| 2026-09-03 | 54,800.00 | 54,800.00 | 52,300.00 | 52,300.00 | 52,300.00 | 4,476 |
| 2026-09-02 | 55,200.00 | 55,900.00 | 53,700.00 | 53,700.00 | 53,700.00 | 4,130 |
| 2026-09-01 | 53,700.00 | 55,900.00 | 53,700.00 | 55,600.00 | 55,600.00 | 1,669 |
| 2026-08-31 | 54,200.00 | 56,800.00 | 53,600.00 | 54,800.00 | 54,800.00 | 2,871 |
| 2026-08-28 | 55,000.00 | 56,700.00 | 55,000.00 | 55,500.00 | 55,500.00 | 951 |
| 2026-08-27 | 54,400.00 | 56,500.00 | 54,400.00 | 55,500.00 | 55,500.00 | 1,242 |
| 2026-08-26 | 54,600.00 | 59,400.00 | 54,600.00 | 56,000.00 | 56,000.00 | 1,583 |
| 2026-08-25 | 54,200.00 | 56,300.00 | 53,500.00 | 55,100.00 | 55,100.00 | 1,617 |
| 2026-08-24 | 54,400.00 | 57,600.00 | 54,000.00 | 54,700.00 | 54,700.00 | 2,634 |
| 2026-08-21 | 55,200.00 | 55,700.00 | 53,800.00 | 54,800.00 | 54,800.00 | 1,292 |
| 2026-08-20 | 54,100.00 | 56,400.00 | 54,000.00 | 55,700.00 | 55,700.00 | 1,603 |
| 2026-08-19 | 55,200.00 | 55,500.00 | 53,900.00 | 54,400.00 | 54,400.00 | 3,173 |
| 2026-08-18 | 56,200.00 | 57,300.00 | 54,900.00 | 56,100.00 | 56,100.00 | 2,617 |
| 2026-08-14 | 56,600.00 | 58,000.00 | 56,500.00 | 57,400.00 | 57,400.00 | 1,725 |
| 2026-08-13 | 57,200.00 | 58,500.00 | 56,300.00 | 57,000.00 | 57,000.00 | 2,155 |
| 2026-08-12 | 56,800.00 | 59,100.00 | 56,600.00 | 57,200.00 | 57,200.00 | 1,798 |
| 2026-08-11 | 55,400.00 | 57,400.00 | 55,300.00 | 56,800.00 | 56,800.00 | 1,783 |
| 2026-08-10 | 55,500.00 | 56,900.00 | 55,500.00 | 56,000.00 | 56,000.00 | 1,975 |
| 2026-08-07 | 56,200.00 | 57,700.00 | 55,000.00 | 55,700.00 | 55,700.00 | 3,129 |
| 2026-08-06 | 54,600.00 | 57,900.00 | 54,600.00 | 57,200.00 | 57,200.00 | 6,290 |
| 2026-08-05 | 53,200.00 | 55,900.00 | 53,200.00 | 55,100.00 | 55,100.00 | 2,600 |
| 2026-08-04 | 51,600.00 | 53,500.00 | 51,600.00 | 52,700.00 | 52,700.00 | 3,157 |
| 2026-08-03 | 51,600.00 | 53,400.00 | 50,200.00 | 51,500.00 | 51,500.00 | 2,745 |
| 2026-07-31 | 48,900.00 | 52,300.00 | 48,900.00 | 51,800.00 | 51,800.00 | 3,567 |
| 2026-07-30 | 44,800.00 | 50,700.00 | 44,800.00 | 48,450.00 | 48,450.00 | 6,184 |
| 2026-07-29 | 50,700.00 | 52,800.00 | 46,100.00 | 47,550.00 | 47,550.00 | 15,785 |
| 2026-07-28 | 52,000.00 | 53,000.00 | 50,500.00 | 50,700.00 | 50,700.00 | 11,355 |
| 2026-07-27 | 53,300.00 | 55,000.00 | 53,300.00 | 54,000.00 | 54,000.00 | 1,235 |
| 2026-07-24 | 54,200.00 | 55,200.00 | 53,100.00 | 53,200.00 | 53,200.00 | 5,326 |
| 2026-07-23 | 53,500.00 | 55,600.00 | 53,500.00 | 54,600.00 | 54,600.00 | 5,321 |
| 2026-07-22 | 53,400.00 | 55,700.00 | 53,400.00 | 53,900.00 | 53,900.00 | 3,579 |
Page 1 of 21 · 1,223 trading daysOlder →
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.