Bookook Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	18,650.00	18,650.00	18,640.00	18,650.00	15,074.76	305
2023-05-03	18,640.00	18,650.00	18,630.00	18,650.00	15,074.76	302
2023-05-02	18,700.00	18,700.00	18,640.00	18,640.00	15,066.68	651
2023-04-28	18,650.00	18,700.00	18,600.00	18,700.00	15,115.18	498
2023-04-27	18,680.00	18,680.00	18,650.00	18,650.00	15,074.76	85
2023-04-26	18,960.00	18,960.00	18,620.00	18,680.00	15,099.01	34
2023-04-25	18,650.00	18,650.00	18,630.00	18,650.00	15,074.76	1,803
2023-04-24	18,740.00	18,740.00	18,690.00	18,690.00	15,107.09	2,542
2023-04-21	18,890.00	18,890.00	18,670.00	18,740.00	15,147.51	2,745
2023-04-20	18,920.00	18,920.00	18,890.00	18,900.00	15,276.84	732
2023-04-19	18,850.00	18,920.00	18,800.00	18,920.00	15,293.00	76
2023-04-18	18,910.00	18,910.00	18,720.00	18,850.00	15,236.42	4,124
2023-04-17	18,680.00	18,760.00	18,680.00	18,700.00	15,115.18	293
2023-04-14	18,880.00	18,900.00	18,860.00	18,860.00	15,244.51	595
2023-04-13	18,850.00	18,850.00	18,660.00	18,800.00	15,196.01	227
2023-04-12	18,780.00	18,940.00	18,780.00	18,940.00	15,309.17	43
2023-04-11	18,780.00	18,780.00	18,780.00	18,780.00	15,179.84	114
2023-04-10	18,570.00	18,800.00	18,570.00	18,780.00	15,179.84	110
2023-04-07	18,940.00	18,940.00	18,610.00	18,780.00	15,179.84	325
2023-04-06	18,570.00	18,790.00	18,570.00	18,600.00	15,034.35	209
2023-04-05	18,590.00	18,600.00	18,570.00	18,570.00	15,010.10	104
2023-04-04	18,550.00	18,560.00	18,520.00	18,560.00	15,002.02	669
2023-04-03	18,590.00	18,590.00	18,560.00	18,560.00	15,002.02	27
2023-03-31	18,590.00	18,590.00	18,410.00	18,590.00	15,026.26	298
2023-03-30	18,870.00	18,920.00	18,600.00	18,600.00	15,034.35	16
2023-03-29	18,500.00	18,990.00	18,500.00	18,990.00	15,349.58	41
2023-03-28	18,590.00	18,590.00	18,500.00	18,500.00	14,953.52	215
2023-03-27	18,430.00	18,440.00	18,430.00	18,430.00	14,896.94	45
2023-03-24	18,450.00	18,450.00	18,430.00	18,430.00	14,896.94	420
2023-03-23	18,490.00	18,490.00	18,450.00	18,450.00	14,913.10	300
2023-03-22	18,430.00	18,450.00	18,430.00	18,450.00	14,913.10	134
2023-03-21	18,350.00	18,450.00	18,350.00	18,450.00	14,913.10	18
2023-03-20	18,380.00	18,380.00	18,350.00	18,360.00	14,840.36	684
2023-03-17	18,500.00	18,530.00	18,500.00	18,500.00	14,953.52	77
2023-03-16	18,520.00	18,520.00	18,480.00	18,500.00	14,953.52	163
2023-03-15	18,590.00	18,590.00	18,590.00	18,590.00	15,026.26	1
2023-03-14	18,700.00	18,700.00	18,530.00	18,590.00	15,026.26	93
2023-03-13	18,780.00	18,780.00	18,600.00	18,700.00	15,115.18	61
2023-03-10	18,820.00	18,820.00	18,680.00	18,790.00	15,187.92	14
2023-03-09	18,840.00	18,840.00	18,830.00	18,830.00	15,220.26	108
2023-03-08	18,890.00	18,890.00	18,780.00	18,840.00	15,228.34	55
2023-03-07	18,900.00	18,900.00	18,800.00	18,890.00	15,268.75	467
2023-03-06	18,600.00	18,620.00	18,580.00	18,620.00	15,050.51	1,113
2023-03-03	18,460.00	18,600.00	18,460.00	18,590.00	15,026.26	995
2023-03-02	18,460.00	18,460.00	18,450.00	18,450.00	14,913.10	251
2023-02-28	18,350.00	18,460.00	18,350.00	18,450.00	14,913.10	68
2023-02-27	18,480.00	18,480.00	18,470.00	18,470.00	14,929.27	52
2023-02-24	18,500.00	18,500.00	18,490.00	18,490.00	14,945.44	631
2023-02-23	18,500.00	18,500.00	18,470.00	18,470.00	14,929.27	186
2023-02-22	18,520.00	18,520.00	18,410.00	18,480.00	14,937.35	160
2023-02-21	18,480.00	18,490.00	18,480.00	18,490.00	14,945.44	109
2023-02-20	18,500.00	18,510.00	18,350.00	18,480.00	14,937.35	126
2023-02-17	18,460.00	18,510.00	18,460.00	18,500.00	14,953.52	597
2023-02-16	18,400.00	18,530.00	18,400.00	18,460.00	14,921.19	155
2023-02-15	18,520.00	18,520.00	18,400.00	18,400.00	14,872.69	315
2023-02-14	18,450.00	18,520.00	18,440.00	18,520.00	14,969.68	133
2023-02-13	18,500.00	18,530.00	18,400.00	18,530.00	14,977.77	191
2023-02-10	18,600.00	18,600.00	18,500.00	18,510.00	14,961.60	42
2023-02-09	18,520.00	18,520.00	18,460.00	18,460.00	14,921.19	306
2023-02-08	19,000.00	19,000.00	18,290.00	18,450.00	14,913.10	219

← NewerPage 15 of 21 · 1,227 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.