Bookook Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 20,700.00 | 20,700.00 | 20,350.00 | 20,500.00 | 17,832.21 | 514 |
| 2024-04-25 | 20,750.00 | 20,750.00 | 20,350.00 | 20,350.00 | 17,701.73 | 164 |
| 2024-04-24 | 20,500.00 | 20,500.00 | 20,350.00 | 20,350.00 | 17,701.73 | 136 |
| 2024-04-23 | 20,900.00 | 20,900.00 | 20,450.00 | 20,450.00 | 17,788.72 | 126 |
| 2024-04-22 | 20,500.00 | 20,600.00 | 20,450.00 | 20,600.00 | 17,919.20 | 239 |
| 2024-04-19 | 20,350.00 | 20,500.00 | 20,250.00 | 20,500.00 | 17,832.21 | 1,293 |
| 2024-04-18 | 20,350.00 | 20,400.00 | 20,300.00 | 20,350.00 | 17,701.73 | 243 |
| 2024-04-17 | 20,300.00 | 20,300.00 | 20,250.00 | 20,300.00 | 17,658.24 | 723 |
| 2024-04-16 | 20,350.00 | 20,350.00 | 20,300.00 | 20,300.00 | 17,658.24 | 300 |
| 2024-04-15 | 20,400.00 | 20,400.00 | 20,250.00 | 20,350.00 | 17,701.73 | 907 |
| 2024-04-12 | 20,600.00 | 20,600.00 | 20,350.00 | 20,450.00 | 17,788.72 | 373 |
| 2024-04-11 | 20,700.00 | 20,700.00 | 20,600.00 | 20,600.00 | 17,919.20 | 789 |
| 2024-04-09 | 20,700.00 | 20,700.00 | 20,250.00 | 20,700.00 | 18,006.18 | 94 |
| 2024-04-08 | 20,750.00 | 20,800.00 | 20,650.00 | 20,700.00 | 18,006.18 | 54 |
| 2024-04-05 | 20,750.00 | 20,750.00 | 20,650.00 | 20,750.00 | 18,049.68 | 750 |
| 2024-04-04 | 20,600.00 | 20,800.00 | 20,600.00 | 20,750.00 | 18,049.68 | 443 |
| 2024-04-03 | 20,550.00 | 20,600.00 | 20,550.00 | 20,600.00 | 17,919.20 | 67 |
| 2024-04-02 | 20,750.00 | 20,800.00 | 20,600.00 | 20,600.00 | 17,919.20 | 341 |
| 2024-04-01 | 21,000.00 | 21,000.00 | 20,750.00 | 20,750.00 | 18,049.68 | 441 |
| 2024-03-29 | 20,800.00 | 20,800.00 | 20,750.00 | 20,750.00 | 18,049.68 | 1,437 |
| 2024-03-28 | 21,250.00 | 21,250.00 | 20,500.00 | 20,900.00 | 18,180.16 | 1,633 |
| 2024-03-27 | 21,900.00 | 21,950.00 | 21,850.00 | 21,900.00 | 17,701.73 | 934 |
| 2024-03-26 | 21,950.00 | 22,000.00 | 21,850.00 | 21,900.00 | 17,701.73 | 3,262 |
| 2024-03-25 | 21,950.00 | 22,000.00 | 21,900.00 | 21,900.00 | 17,701.73 | 1,862 |
| 2024-03-22 | 22,000.00 | 22,100.00 | 21,950.00 | 21,950.00 | 17,742.15 | 734 |
| 2024-03-21 | 22,000.00 | 22,000.00 | 21,900.00 | 22,000.00 | 17,782.56 | 1,921 |
| 2024-03-20 | 22,000.00 | 22,000.00 | 21,850.00 | 21,850.00 | 17,661.32 | 291 |
| 2024-03-19 | 22,000.00 | 22,000.00 | 21,850.00 | 21,900.00 | 17,701.73 | 187 |
| 2024-03-18 | 22,200.00 | 22,250.00 | 21,600.00 | 21,950.00 | 17,742.15 | 437 |
| 2024-03-15 | 21,850.00 | 22,200.00 | 21,850.00 | 22,000.00 | 17,782.56 | 742 |
| 2024-03-14 | 21,800.00 | 21,950.00 | 21,800.00 | 21,800.00 | 17,620.90 | 2,192 |
| 2024-03-13 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | 17,620.90 | 3,137 |
| 2024-03-12 | 21,800.00 | 21,800.00 | 21,700.00 | 21,750.00 | 17,580.49 | 893 |
| 2024-03-11 | 21,750.00 | 21,800.00 | 21,550.00 | 21,700.00 | 17,540.07 | 290 |
| 2024-03-08 | 21,550.00 | 21,800.00 | 21,550.00 | 21,800.00 | 17,620.90 | 862 |
| 2024-03-07 | 21,850.00 | 21,850.00 | 21,800.00 | 21,850.00 | 17,661.32 | 844 |
| 2024-03-06 | 21,750.00 | 21,800.00 | 21,700.00 | 21,800.00 | 17,620.90 | 4,959 |
| 2024-03-05 | 21,750.00 | 21,750.00 | 21,500.00 | 21,700.00 | 17,540.07 | 2,168 |
| 2024-03-04 | 21,550.00 | 21,600.00 | 21,500.00 | 21,600.00 | 17,459.24 | 729 |
| 2024-02-29 | 21,450.00 | 21,450.00 | 21,350.00 | 21,350.00 | 17,257.17 | 539 |
| 2024-02-28 | 21,400.00 | 21,400.00 | 21,250.00 | 21,350.00 | 17,257.17 | 1,039 |
| 2024-02-27 | 21,400.00 | 21,500.00 | 21,250.00 | 21,350.00 | 17,257.17 | 639 |
| 2024-02-26 | 21,150.00 | 21,400.00 | 21,150.00 | 21,250.00 | 17,176.34 | 999 |
| 2024-02-23 | 21,400.00 | 21,550.00 | 21,400.00 | 21,500.00 | 17,378.41 | 540 |
| 2024-02-22 | 21,450.00 | 21,500.00 | 21,450.00 | 21,500.00 | 17,378.41 | 518 |
| 2024-02-21 | 21,400.00 | 21,400.00 | 21,200.00 | 21,400.00 | 17,297.58 | 388 |
| 2024-02-20 | 21,300.00 | 21,450.00 | 21,300.00 | 21,400.00 | 17,297.58 | 811 |
| 2024-02-19 | 21,200.00 | 21,400.00 | 21,200.00 | 21,300.00 | 17,216.75 | 7,037 |
| 2024-02-16 | 20,900.00 | 21,150.00 | 20,900.00 | 21,050.00 | 17,014.68 | 2,497 |
| 2024-02-15 | 20,800.00 | 21,050.00 | 20,800.00 | 20,900.00 | 16,893.43 | 1,663 |
| 2024-02-14 | 21,000.00 | 21,000.00 | 20,800.00 | 20,800.00 | 16,812.60 | 1,092 |
| 2024-02-13 | 20,900.00 | 21,050.00 | 20,900.00 | 21,000.00 | 16,974.26 | 3,085 |
| 2024-02-08 | 20,400.00 | 20,750.00 | 20,400.00 | 20,750.00 | 16,772.19 | 1,453 |
| 2024-02-07 | 20,350.00 | 20,600.00 | 20,350.00 | 20,600.00 | 16,650.94 | 2,085 |
| 2024-02-06 | 20,450.00 | 20,500.00 | 20,300.00 | 20,400.00 | 16,489.28 | 803 |
| 2024-02-05 | 20,200.00 | 20,350.00 | 20,100.00 | 20,300.00 | 16,408.46 | 429 |
| 2024-02-02 | 20,350.00 | 20,400.00 | 20,200.00 | 20,400.00 | 16,489.28 | 834 |
| 2024-02-01 | 19,970.00 | 20,350.00 | 19,970.00 | 20,350.00 | 16,448.87 | 3,274 |
| 2024-01-31 | 19,970.00 | 19,970.00 | 19,820.00 | 19,920.00 | 16,101.30 | 1,929 |
| 2024-01-30 | 19,850.00 | 19,920.00 | 19,850.00 | 19,920.00 | 16,101.30 | 4,145 |
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.