Bookook Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 21,600.00 | 21,600.00 | 21,400.00 | 21,450.00 | 18,658.58 | 223 |
| 2024-07-23 | 21,400.00 | 21,700.00 | 21,400.00 | 21,450.00 | 18,658.58 | 167 |
| 2024-07-22 | 21,250.00 | 21,450.00 | 21,250.00 | 21,400.00 | 18,615.09 | 88 |
| 2024-07-19 | 21,300.00 | 21,400.00 | 21,300.00 | 21,350.00 | 18,571.60 | 632 |
| 2024-07-18 | 21,350.00 | 21,450.00 | 21,350.00 | 21,400.00 | 18,615.09 | 491 |
| 2024-07-17 | 21,600.00 | 21,650.00 | 21,550.00 | 21,550.00 | 18,745.57 | 378 |
| 2024-07-16 | 21,700.00 | 21,700.00 | 21,600.00 | 21,600.00 | 18,789.06 | 569 |
| 2024-07-15 | 21,500.00 | 21,800.00 | 21,500.00 | 21,600.00 | 18,789.06 | 700 |
| 2024-07-12 | 21,400.00 | 21,450.00 | 21,400.00 | 21,450.00 | 18,658.58 | 584 |
| 2024-07-11 | 21,350.00 | 21,400.00 | 21,350.00 | 21,400.00 | 18,615.09 | 299 |
| 2024-07-10 | 21,300.00 | 21,350.00 | 21,200.00 | 21,300.00 | 18,528.10 | 2,495 |
| 2024-07-09 | 21,450.00 | 21,450.00 | 21,200.00 | 21,300.00 | 18,528.10 | 877 |
| 2024-07-08 | 21,300.00 | 21,300.00 | 21,250.00 | 21,250.00 | 18,484.61 | 497 |
| 2024-07-05 | 21,400.00 | 21,400.00 | 21,200.00 | 21,250.00 | 18,484.61 | 2,202 |
| 2024-07-04 | 21,050.00 | 21,350.00 | 21,050.00 | 21,100.00 | 18,354.13 | 888 |
| 2024-07-03 | 21,000.00 | 21,050.00 | 20,950.00 | 21,000.00 | 18,267.14 | 1,781 |
| 2024-07-02 | 21,000.00 | 21,000.00 | 20,950.00 | 21,000.00 | 18,267.14 | 826 |
| 2024-07-01 | 21,100.00 | 21,100.00 | 21,000.00 | 21,000.00 | 18,267.14 | 387 |
| 2024-06-28 | 21,100.00 | 21,100.00 | 21,000.00 | 21,100.00 | 18,354.13 | 51 |
| 2024-06-27 | 21,000.00 | 21,000.00 | 20,950.00 | 21,000.00 | 18,267.14 | 109 |
| 2024-06-26 | 21,200.00 | 21,200.00 | 20,850.00 | 21,000.00 | 18,267.14 | 281 |
| 2024-06-25 | 21,150.00 | 21,150.00 | 20,900.00 | 21,000.00 | 18,267.14 | 302 |
| 2024-06-24 | 21,000.00 | 21,100.00 | 20,900.00 | 21,000.00 | 18,267.14 | 533 |
| 2024-06-21 | 21,000.00 | 21,050.00 | 20,900.00 | 21,000.00 | 18,267.14 | 405 |
| 2024-06-20 | 21,100.00 | 21,100.00 | 21,000.00 | 21,050.00 | 18,310.64 | 711 |
| 2024-06-19 | 21,150.00 | 21,150.00 | 20,900.00 | 21,150.00 | 18,397.62 | 537 |
| 2024-06-18 | 20,950.00 | 20,950.00 | 20,950.00 | 20,950.00 | 18,223.65 | 502 |
| 2024-06-17 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 18,180.16 | 121 |
| 2024-06-14 | 20,950.00 | 20,950.00 | 20,900.00 | 20,950.00 | 18,223.65 | 544 |
| 2024-06-13 | 21,000.00 | 21,000.00 | 20,850.00 | 20,950.00 | 18,223.65 | 146 |
| 2024-06-12 | 20,700.00 | 21,000.00 | 20,700.00 | 20,950.00 | 18,223.65 | 311 |
| 2024-06-11 | 21,050.00 | 21,050.00 | 20,850.00 | 20,850.00 | 18,136.66 | 139 |
| 2024-06-10 | 21,000.00 | 21,000.00 | 20,900.00 | 20,900.00 | 18,180.16 | 272 |
| 2024-06-07 | 20,950.00 | 21,000.00 | 20,900.00 | 21,000.00 | 18,267.14 | 203 |
| 2024-06-05 | 20,950.00 | 20,950.00 | 20,900.00 | 20,900.00 | 18,180.16 | 95 |
| 2024-06-04 | 20,950.00 | 20,950.00 | 20,800.00 | 20,950.00 | 18,223.65 | 51 |
| 2024-06-03 | 20,800.00 | 21,000.00 | 20,800.00 | 20,950.00 | 18,223.65 | 1,517 |
| 2024-05-31 | 21,000.00 | 21,100.00 | 20,850.00 | 21,050.00 | 18,310.64 | 266 |
| 2024-05-30 | 21,150.00 | 21,150.00 | 21,000.00 | 21,000.00 | 18,267.14 | 131 |
| 2024-05-29 | 20,800.00 | 21,000.00 | 20,800.00 | 21,000.00 | 18,267.14 | 116 |
| 2024-05-28 | 21,150.00 | 21,150.00 | 21,100.00 | 21,100.00 | 18,354.13 | 9,245 |
| 2024-05-27 | 21,000.00 | 21,250.00 | 21,000.00 | 21,150.00 | 18,397.62 | 123 |
| 2024-05-24 | 20,900.00 | 20,950.00 | 20,900.00 | 20,950.00 | 18,223.65 | 5,183 |
| 2024-05-23 | 20,850.00 | 20,900.00 | 20,850.00 | 20,900.00 | 18,180.16 | 317 |
| 2024-05-22 | 20,950.00 | 20,950.00 | 20,900.00 | 20,950.00 | 18,223.65 | 181 |
| 2024-05-21 | 21,250.00 | 21,250.00 | 20,900.00 | 20,950.00 | 18,223.65 | 197 |
| 2024-05-20 | 21,000.00 | 21,000.00 | 20,850.00 | 20,900.00 | 18,180.16 | 1,532 |
| 2024-05-17 | 21,000.00 | 21,000.00 | 20,850.00 | 20,900.00 | 18,180.16 | 1,510 |
| 2024-05-16 | 20,850.00 | 21,000.00 | 20,850.00 | 20,950.00 | 18,223.65 | 60 |
| 2024-05-14 | 20,850.00 | 20,850.00 | 20,850.00 | 20,850.00 | 18,136.66 | 29 |
| 2024-05-13 | 20,700.00 | 20,850.00 | 20,700.00 | 20,800.00 | 18,093.17 | 292 |
| 2024-05-10 | 20,850.00 | 20,850.00 | 20,750.00 | 20,750.00 | 18,049.68 | 221 |
| 2024-05-09 | 20,750.00 | 20,850.00 | 20,750.00 | 20,850.00 | 18,136.66 | 841 |
| 2024-05-08 | 20,850.00 | 20,850.00 | 20,750.00 | 20,750.00 | 18,049.68 | 1,040 |
| 2024-05-07 | 20,800.00 | 20,900.00 | 20,750.00 | 20,750.00 | 18,049.68 | 176 |
| 2024-05-03 | 20,850.00 | 20,850.00 | 20,800.00 | 20,800.00 | 18,093.17 | 40 |
| 2024-05-02 | 20,800.00 | 20,800.00 | 20,750.00 | 20,750.00 | 18,049.68 | 1,967 |
| 2024-04-30 | 20,750.00 | 20,750.00 | 20,750.00 | 20,750.00 | 18,049.68 | 5,155 |
| 2024-04-29 | 20,500.00 | 20,750.00 | 20,500.00 | 20,750.00 | 18,049.68 | 186 |
| 2024-04-26 | 20,700.00 | 20,700.00 | 20,350.00 | 20,500.00 | 17,832.21 | 514 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-02 | 2,450.0000 KRW |
| 2025-04-02 | 1,550.0000 KRW |
| 2024-03-28 | 1,550.0000 KRW |
| 2022-12-28 | 1,550.0000 KRW |
| 2021-12-29 | 1,650.0000 KRW |
| 2020-12-29 | 1,250.0000 KRW |
| 2019-12-27 | 1,250.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.