Bookook Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 19,160.00 | 19,200.00 | 19,160.00 | 19,200.00 | 15,519.33 | 5 |
| 2023-10-31 | 19,290.00 | 19,290.00 | 19,160.00 | 19,160.00 | 15,487.00 | 46 |
| 2023-10-30 | 19,140.00 | 19,250.00 | 19,140.00 | 19,250.00 | 15,559.74 | 23 |
| 2023-10-27 | 19,130.00 | 19,280.00 | 19,130.00 | 19,260.00 | 15,567.82 | 114 |
| 2023-10-26 | 19,180.00 | 19,200.00 | 19,090.00 | 19,200.00 | 15,519.33 | 42 |
| 2023-10-25 | 19,180.00 | 19,180.00 | 19,120.00 | 19,180.00 | 15,503.16 | 28 |
| 2023-10-24 | 19,180.00 | 19,200.00 | 19,130.00 | 19,130.00 | 15,462.75 | 630 |
| 2023-10-23 | 19,300.00 | 19,300.00 | 19,130.00 | 19,140.00 | 15,470.83 | 334 |
| 2023-10-20 | 19,260.00 | 19,280.00 | 19,260.00 | 19,280.00 | 15,583.99 | 127 |
| 2023-10-19 | 19,200.00 | 19,280.00 | 19,200.00 | 19,280.00 | 15,583.99 | 712 |
| 2023-10-18 | 19,260.00 | 19,270.00 | 19,260.00 | 19,270.00 | 15,575.91 | 203 |
| 2023-10-17 | 19,270.00 | 19,270.00 | 19,270.00 | 19,270.00 | 15,575.91 | 1 |
| 2023-10-16 | 19,240.00 | 19,250.00 | 19,240.00 | 19,240.00 | 15,551.66 | 159 |
| 2023-10-13 | 19,240.00 | 19,250.00 | 19,240.00 | 19,250.00 | 15,559.74 | 18 |
| 2023-10-12 | 19,180.00 | 19,240.00 | 19,150.00 | 19,200.00 | 15,519.33 | 964 |
| 2023-10-11 | 19,180.00 | 19,180.00 | 19,150.00 | 19,160.00 | 15,487.00 | 2,847 |
| 2023-10-10 | 19,290.00 | 19,300.00 | 19,160.00 | 19,160.00 | 15,487.00 | 730 |
| 2023-10-06 | 19,320.00 | 19,320.00 | 19,190.00 | 19,290.00 | 15,592.07 | 140 |
| 2023-10-05 | 19,320.00 | 19,320.00 | 19,210.00 | 19,290.00 | 15,592.07 | 726 |
| 2023-10-04 | 19,180.00 | 19,180.00 | 19,130.00 | 19,140.00 | 15,470.83 | 467 |
| 2023-09-27 | 19,190.00 | 19,290.00 | 19,180.00 | 19,290.00 | 15,592.07 | 214 |
| 2023-09-26 | 19,320.00 | 19,320.00 | 19,190.00 | 19,300.00 | 15,600.16 | 85 |
| 2023-09-25 | 19,230.00 | 19,290.00 | 19,220.00 | 19,290.00 | 15,592.07 | 374 |
| 2023-09-22 | 19,330.00 | 19,330.00 | 19,310.00 | 19,320.00 | 15,616.32 | 108 |
| 2023-09-21 | 19,220.00 | 19,300.00 | 19,220.00 | 19,300.00 | 15,600.16 | 44 |
| 2023-09-20 | 19,240.00 | 19,330.00 | 19,220.00 | 19,220.00 | 15,535.49 | 509 |
| 2023-09-19 | 19,200.00 | 19,290.00 | 19,200.00 | 19,240.00 | 15,551.66 | 996 |
| 2023-09-18 | 19,290.00 | 19,300.00 | 19,100.00 | 19,160.00 | 15,487.00 | 2,906 |
| 2023-09-15 | 19,230.00 | 19,270.00 | 19,230.00 | 19,240.00 | 15,551.66 | 528 |
| 2023-09-14 | 19,200.00 | 19,220.00 | 19,130.00 | 19,150.00 | 15,478.91 | 2,420 |
| 2023-09-13 | 19,150.00 | 19,200.00 | 19,150.00 | 19,200.00 | 15,519.33 | 249 |
| 2023-09-12 | 19,160.00 | 19,200.00 | 19,160.00 | 19,200.00 | 15,519.33 | 110 |
| 2023-09-11 | 19,180.00 | 19,190.00 | 19,180.00 | 19,190.00 | 15,511.24 | 298 |
| 2023-09-08 | 19,190.00 | 19,190.00 | 19,010.00 | 19,090.00 | 15,430.41 | 1,142 |
| 2023-09-07 | 19,100.00 | 19,100.00 | 19,090.00 | 19,090.00 | 15,430.41 | 1,030 |
| 2023-09-06 | 19,150.00 | 19,150.00 | 19,050.00 | 19,120.00 | 15,454.66 | 2,012 |
| 2023-09-05 | 19,120.00 | 19,170.00 | 19,120.00 | 19,150.00 | 15,478.91 | 653 |
| 2023-09-04 | 19,070.00 | 19,180.00 | 19,000.00 | 19,180.00 | 15,503.16 | 2,104 |
| 2023-09-01 | 19,130.00 | 19,190.00 | 19,070.00 | 19,070.00 | 15,414.25 | 1,393 |
| 2023-08-31 | 19,010.00 | 19,010.00 | 18,970.00 | 19,000.00 | 15,357.67 | 212 |
| 2023-08-30 | 19,090.00 | 19,090.00 | 18,880.00 | 19,000.00 | 15,357.67 | 2,368 |
| 2023-08-29 | 18,920.00 | 19,080.00 | 18,920.00 | 19,080.00 | 15,422.33 | 44 |
| 2023-08-28 | 18,860.00 | 18,930.00 | 18,860.00 | 18,920.00 | 15,293.00 | 232 |
| 2023-08-25 | 18,960.00 | 18,960.00 | 18,890.00 | 18,900.00 | 15,276.84 | 1,183 |
| 2023-08-24 | 19,040.00 | 19,040.00 | 18,950.00 | 18,950.00 | 15,317.25 | 592 |
| 2023-08-23 | 19,050.00 | 19,050.00 | 19,040.00 | 19,040.00 | 15,390.00 | 178 |
| 2023-08-22 | 19,090.00 | 19,090.00 | 19,010.00 | 19,010.00 | 15,365.75 | 39 |
| 2023-08-21 | 18,990.00 | 19,000.00 | 18,990.00 | 19,000.00 | 15,357.67 | 506 |
| 2023-08-18 | 19,000.00 | 19,000.00 | 18,990.00 | 18,990.00 | 15,349.58 | 26 |
| 2023-08-17 | 19,100.00 | 19,100.00 | 18,900.00 | 18,900.00 | 15,276.84 | 1,815 |
| 2023-08-16 | 19,000.00 | 19,000.00 | 18,950.00 | 18,950.00 | 15,317.25 | 3,405 |
| 2023-08-14 | 19,000.00 | 19,000.00 | 18,990.00 | 19,000.00 | 15,357.67 | 559 |
| 2023-08-11 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 15,357.67 | 960 |
| 2023-08-10 | 18,990.00 | 19,000.00 | 18,980.00 | 19,000.00 | 15,357.67 | 706 |
| 2023-08-09 | 18,880.00 | 18,880.00 | 18,870.00 | 18,880.00 | 15,260.67 | 421 |
| 2023-08-08 | 18,880.00 | 18,900.00 | 18,880.00 | 18,880.00 | 15,260.67 | 399 |
| 2023-08-07 | 18,890.00 | 18,890.00 | 18,870.00 | 18,880.00 | 15,260.67 | 143 |
| 2023-08-04 | 18,990.00 | 18,990.00 | 18,880.00 | 18,880.00 | 15,260.67 | 236 |
| 2023-08-03 | 18,930.00 | 18,930.00 | 18,890.00 | 18,890.00 | 15,268.75 | 616 |
| 2023-08-02 | 19,100.00 | 19,100.00 | 18,900.00 | 18,910.00 | 15,284.92 | 622 |
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.