Bookook Securities Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	18,900.00	18,930.00	18,900.00	18,930.00	15,301.09	18
2023-07-31	19,100.00	19,100.00	18,930.00	18,930.00	15,301.09	727
2023-07-28	19,000.00	19,000.00	18,900.00	18,950.00	15,317.25	657
2023-07-27	18,880.00	19,000.00	18,880.00	18,920.00	15,293.00	428
2023-07-26	19,040.00	19,040.00	18,880.00	18,880.00	15,260.67	1,097
2023-07-25	19,090.00	19,090.00	19,000.00	19,030.00	15,381.92	22
2023-07-24	18,900.00	18,910.00	18,900.00	18,910.00	15,284.92	371
2023-07-21	19,000.00	19,000.00	18,900.00	18,910.00	15,284.92	52
2023-07-20	19,050.00	19,050.00	19,020.00	19,020.00	15,373.83	31
2023-07-19	19,060.00	19,060.00	18,930.00	18,930.00	15,301.09	42
2023-07-18	19,030.00	19,030.00	18,820.00	19,020.00	15,373.83	77
2023-07-17	19,060.00	19,060.00	19,030.00	19,030.00	15,381.92	140
2023-07-14	18,900.00	19,030.00	18,900.00	19,030.00	15,381.92	249
2023-07-13	18,860.00	19,050.00	18,860.00	19,050.00	15,398.08	17
2023-07-12	18,860.00	18,860.00	18,860.00	18,860.00	15,244.51	5
2023-07-11	18,830.00	18,830.00	18,830.00	18,830.00	15,220.26	5
2023-07-10	18,780.00	18,810.00	18,780.00	18,810.00	15,204.09	66
2023-07-07	19,070.00	19,070.00	18,700.00	18,830.00	15,220.26	1,066
2023-07-06	18,890.00	19,070.00	18,890.00	19,070.00	15,414.25	106
2023-07-05	18,920.00	19,050.00	18,920.00	18,940.00	15,309.17	28
2023-07-04	19,020.00	19,020.00	18,910.00	18,920.00	15,293.00	343
2023-07-03	18,990.00	19,060.00	18,900.00	19,060.00	15,406.17	676
2023-06-30	19,010.00	19,060.00	19,010.00	19,030.00	15,381.92	383
2023-06-29	18,880.00	19,030.00	18,880.00	18,900.00	15,276.84	325
2023-06-28	19,020.00	19,020.00	18,900.00	18,900.00	15,276.84	1,183
2023-06-27	19,020.00	19,020.00	18,900.00	18,910.00	15,284.92	306
2023-06-26	19,010.00	19,010.00	18,850.00	18,910.00	15,284.92	107
2023-06-23	19,030.00	19,030.00	18,950.00	18,960.00	15,325.34	413
2023-06-22	18,980.00	19,030.00	18,980.00	19,030.00	15,381.92	807
2023-06-21	19,040.00	19,040.00	18,980.00	18,980.00	15,341.50	234
2023-06-20	19,050.00	19,050.00	18,900.00	19,040.00	15,390.00	19
2023-06-19	19,190.00	19,200.00	18,930.00	19,050.00	15,398.08	325
2023-06-16	19,010.00	19,190.00	19,010.00	19,190.00	15,511.24	497
2023-06-15	18,830.00	18,960.00	18,830.00	18,960.00	15,325.34	134
2023-06-14	19,110.00	19,110.00	13,500.00	18,820.00	15,212.17	4,791
2023-06-13	19,150.00	19,160.00	19,150.00	19,150.00	15,478.91	1,090
2023-06-12	19,150.00	19,150.00	19,080.00	19,150.00	15,478.91	93
2023-06-09	19,150.00	19,150.00	19,150.00	19,150.00	15,478.91	1,117
2023-06-08	19,050.00	19,100.00	19,050.00	19,080.00	15,422.33	654
2023-06-07	19,000.00	19,190.00	19,000.00	19,020.00	15,373.83	1,346
2023-06-05	18,800.00	19,000.00	18,800.00	18,950.00	15,317.25	276
2023-06-02	18,930.00	18,950.00	18,930.00	18,950.00	15,317.25	247
2023-06-01	18,900.00	18,950.00	18,880.00	18,950.00	15,317.25	974
2023-05-31	19,000.00	19,000.00	18,900.00	18,900.00	15,276.84	460
2023-05-30	18,870.00	18,870.00	18,710.00	18,730.00	15,139.43	17
2023-05-26	18,870.00	18,970.00	18,860.00	18,870.00	15,252.59	68
2023-05-25	18,930.00	18,930.00	18,870.00	18,870.00	15,252.59	210
2023-05-24	18,660.00	18,980.00	18,660.00	18,950.00	15,317.25	56
2023-05-23	18,890.00	18,900.00	18,880.00	18,880.00	15,260.67	772
2023-05-22	18,980.00	18,980.00	18,750.00	18,890.00	15,268.75	674
2023-05-19	18,700.00	18,790.00	18,690.00	18,710.00	15,123.26	2,182
2023-05-18	18,640.00	18,830.00	18,640.00	18,690.00	15,107.09	81
2023-05-17	18,630.00	18,800.00	18,630.00	18,800.00	15,196.01	788
2023-05-16	18,620.00	18,650.00	18,610.00	18,630.00	15,058.60	1,532
2023-05-15	18,700.00	18,700.00	18,600.00	18,610.00	15,042.43	1,454
2023-05-12	18,610.00	18,610.00	18,600.00	18,600.00	15,034.35	333
2023-05-11	18,860.00	18,860.00	18,610.00	18,610.00	15,042.43	651
2023-05-10	18,650.00	18,650.00	18,610.00	18,610.00	15,042.43	603
2023-05-09	18,660.00	18,660.00	18,610.00	18,620.00	15,050.51	304
2023-05-08	18,800.00	18,800.00	18,600.00	18,660.00	15,082.85	976

← NewerPage 14 of 21 · 1,223 trading daysOlder →

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.