Bookook Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 19,600.00 | 19,620.00 | 19,530.00 | 19,620.00 | 15,858.81 | 636 |
| 2024-01-26 | 19,450.00 | 19,550.00 | 19,450.00 | 19,520.00 | 15,777.98 | 307 |
| 2024-01-25 | 19,350.00 | 19,350.00 | 19,350.00 | 19,350.00 | 15,640.57 | 44 |
| 2024-01-24 | 19,330.00 | 19,350.00 | 19,330.00 | 19,350.00 | 15,640.57 | 260 |
| 2024-01-23 | 19,330.00 | 19,340.00 | 19,330.00 | 19,340.00 | 15,632.49 | 864 |
| 2024-01-22 | 19,270.00 | 19,330.00 | 19,270.00 | 19,330.00 | 15,624.41 | 441 |
| 2024-01-19 | 19,480.00 | 19,480.00 | 19,330.00 | 19,350.00 | 15,640.57 | 152 |
| 2024-01-18 | 19,300.00 | 19,470.00 | 19,300.00 | 19,440.00 | 15,713.32 | 95 |
| 2024-01-17 | 19,380.00 | 19,380.00 | 19,330.00 | 19,330.00 | 15,624.41 | 275 |
| 2024-01-16 | 19,370.00 | 19,390.00 | 19,350.00 | 19,390.00 | 15,672.90 | 391 |
| 2024-01-15 | 19,410.00 | 19,410.00 | 19,330.00 | 19,370.00 | 15,656.74 | 74 |
| 2024-01-12 | 19,500.00 | 19,500.00 | 19,370.00 | 19,380.00 | 15,664.82 | 82 |
| 2024-01-11 | 19,480.00 | 19,480.00 | 19,350.00 | 19,410.00 | 15,689.07 | 216 |
| 2024-01-10 | 19,340.00 | 19,390.00 | 19,340.00 | 19,390.00 | 15,672.90 | 117 |
| 2024-01-09 | 19,320.00 | 19,460.00 | 19,320.00 | 19,440.00 | 15,713.32 | 228 |
| 2024-01-08 | 19,400.00 | 19,420.00 | 19,400.00 | 19,410.00 | 15,689.07 | 217 |
| 2024-01-05 | 19,480.00 | 19,480.00 | 19,460.00 | 19,470.00 | 15,737.57 | 436 |
| 2024-01-04 | 19,460.00 | 19,490.00 | 19,460.00 | 19,490.00 | 15,753.73 | 183 |
| 2024-01-03 | 19,700.00 | 19,700.00 | 19,530.00 | 19,540.00 | 15,794.15 | 126 |
| 2024-01-02 | 19,650.00 | 19,650.00 | 19,540.00 | 19,540.00 | 15,794.15 | 129 |
| 2023-12-28 | 19,610.00 | 19,610.00 | 19,600.00 | 19,610.00 | 15,850.73 | 86 |
| 2023-12-27 | 19,610.00 | 19,610.00 | 19,500.00 | 19,610.00 | 15,850.73 | 1,722 |
| 2023-12-26 | 19,640.00 | 19,640.00 | 19,550.00 | 19,610.00 | 15,850.73 | 2,769 |
| 2023-12-22 | 19,550.00 | 19,660.00 | 19,550.00 | 19,660.00 | 15,891.14 | 416 |
| 2023-12-21 | 19,680.00 | 19,680.00 | 19,550.00 | 19,680.00 | 15,907.31 | 434 |
| 2023-12-20 | 19,590.00 | 19,680.00 | 19,510.00 | 19,680.00 | 15,907.31 | 598 |
| 2023-12-19 | 19,600.00 | 19,700.00 | 19,600.00 | 19,700.00 | 15,923.48 | 1,532 |
| 2023-12-18 | 19,530.00 | 19,600.00 | 19,520.00 | 19,600.00 | 15,842.65 | 648 |
| 2023-12-15 | 19,630.00 | 19,630.00 | 19,580.00 | 19,600.00 | 15,842.65 | 1,261 |
| 2023-12-14 | 19,520.00 | 19,640.00 | 19,520.00 | 19,640.00 | 15,874.98 | 1,779 |
| 2023-12-13 | 19,510.00 | 19,650.00 | 19,510.00 | 19,610.00 | 15,850.73 | 454 |
| 2023-12-12 | 19,600.00 | 19,600.00 | 19,560.00 | 19,600.00 | 15,842.65 | 1,397 |
| 2023-12-11 | 19,550.00 | 19,550.00 | 19,530.00 | 19,540.00 | 15,794.15 | 325 |
| 2023-12-08 | 19,480.00 | 19,550.00 | 19,480.00 | 19,550.00 | 15,802.23 | 42 |
| 2023-12-07 | 19,460.00 | 19,480.00 | 19,460.00 | 19,480.00 | 15,745.65 | 260 |
| 2023-12-06 | 19,400.00 | 19,460.00 | 19,400.00 | 19,460.00 | 15,729.48 | 386 |
| 2023-12-05 | 19,550.00 | 19,560.00 | 19,460.00 | 19,470.00 | 15,737.57 | 82 |
| 2023-12-04 | 19,400.00 | 19,550.00 | 19,400.00 | 19,460.00 | 15,729.48 | 1,590 |
| 2023-12-01 | 19,400.00 | 19,400.00 | 19,370.00 | 19,400.00 | 15,680.99 | 2,480 |
| 2023-11-30 | 19,400.00 | 19,400.00 | 19,400.00 | 19,400.00 | 15,680.99 | 347 |
| 2023-11-29 | 19,450.00 | 19,450.00 | 19,350.00 | 19,400.00 | 15,680.99 | 211 |
| 2023-11-28 | 19,320.00 | 19,400.00 | 19,320.00 | 19,400.00 | 15,680.99 | 151 |
| 2023-11-27 | 19,410.00 | 19,410.00 | 19,300.00 | 19,310.00 | 15,608.24 | 4,202 |
| 2023-11-24 | 19,410.00 | 19,410.00 | 19,290.00 | 19,410.00 | 15,689.07 | 169 |
| 2023-11-23 | 19,390.00 | 19,400.00 | 19,360.00 | 19,400.00 | 15,680.99 | 312 |
| 2023-11-22 | 19,400.00 | 19,400.00 | 19,350.00 | 19,390.00 | 15,672.90 | 589 |
| 2023-11-21 | 19,320.00 | 19,400.00 | 19,320.00 | 19,340.00 | 15,632.49 | 265 |
| 2023-11-20 | 19,350.00 | 19,400.00 | 19,350.00 | 19,400.00 | 15,680.99 | 1,338 |
| 2023-11-17 | 19,320.00 | 19,340.00 | 19,230.00 | 19,340.00 | 15,632.49 | 79 |
| 2023-11-16 | 19,330.00 | 19,330.00 | 19,320.00 | 19,320.00 | 15,616.32 | 241 |
| 2023-11-15 | 19,320.00 | 19,320.00 | 19,290.00 | 19,290.00 | 15,592.07 | 364 |
| 2023-11-14 | 19,320.00 | 19,320.00 | 19,250.00 | 19,280.00 | 15,583.99 | 266 |
| 2023-11-13 | 19,260.00 | 19,260.00 | 19,260.00 | 19,260.00 | 15,567.82 | 22 |
| 2023-11-10 | 19,250.00 | 19,260.00 | 19,250.00 | 19,260.00 | 15,567.82 | 218 |
| 2023-11-09 | 19,160.00 | 19,290.00 | 19,160.00 | 19,260.00 | 15,567.82 | 353 |
| 2023-11-08 | 19,200.00 | 19,250.00 | 19,200.00 | 19,240.00 | 15,551.66 | 260 |
| 2023-11-07 | 19,290.00 | 19,290.00 | 19,140.00 | 19,260.00 | 15,567.82 | 984 |
| 2023-11-06 | 19,170.00 | 19,280.00 | 19,170.00 | 19,280.00 | 15,583.99 | 137 |
| 2023-11-03 | 19,140.00 | 19,280.00 | 19,140.00 | 19,280.00 | 15,583.99 | 2 |
| 2023-11-02 | 19,140.00 | 19,300.00 | 19,140.00 | 19,250.00 | 15,559.74 | 324 |
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.