Bookook Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	18,300.00	18,390.00	18,300.00	18,390.00	14,864.61	171
2023-02-06	18,460.00	18,460.00	18,430.00	18,430.00	14,896.94	34
2023-02-03	18,490.00	18,490.00	18,470.00	18,470.00	14,929.27	43
2023-02-02	18,350.00	18,490.00	18,350.00	18,490.00	14,945.44	452
2023-02-01	18,360.00	18,580.00	18,350.00	18,350.00	14,832.27	262
2023-01-31	18,330.00	18,350.00	18,300.00	18,300.00	14,791.86	301
2023-01-30	18,450.00	18,450.00	18,340.00	18,340.00	14,824.19	6
2023-01-27	18,360.00	18,370.00	18,210.00	18,330.00	14,816.11	158
2023-01-26	18,370.00	18,370.00	18,170.00	18,350.00	14,832.27	99
2023-01-25	18,300.00	18,400.00	18,160.00	18,300.00	14,791.86	1,169
2023-01-20	18,350.00	18,350.00	18,250.00	18,300.00	14,791.86	306
2023-01-19	18,250.00	18,250.00	18,150.00	18,250.00	14,751.44	2,410
2023-01-18	18,200.00	18,300.00	18,200.00	18,250.00	14,751.44	1,008
2023-01-17	18,300.00	18,350.00	18,300.00	18,350.00	14,832.27	1,154
2023-01-16	18,450.00	18,450.00	18,350.00	18,450.00	14,913.10	1,089
2023-01-13	18,500.00	18,500.00	18,250.00	18,400.00	14,872.69	2,875
2023-01-12	18,450.00	18,450.00	18,350.00	18,350.00	14,832.27	51
2023-01-11	18,400.00	18,400.00	18,250.00	18,400.00	14,872.69	140
2023-01-10	18,450.00	18,450.00	18,200.00	18,350.00	14,832.27	643
2023-01-09	18,200.00	18,400.00	18,200.00	18,400.00	14,872.69	787
2023-01-06	18,100.00	18,200.00	18,100.00	18,200.00	14,711.03	606
2023-01-05	18,100.00	18,100.00	18,050.00	18,100.00	14,630.20	266
2023-01-04	18,000.00	18,050.00	18,000.00	18,050.00	14,589.78	90
2023-01-03	17,700.00	18,000.00	17,700.00	18,000.00	14,549.37	766
2023-01-02	18,100.00	18,100.00	17,950.00	17,950.00	14,508.95	973
2022-12-29	18,300.00	18,300.00	17,900.00	18,000.00	14,549.37	4,187
2022-12-28	19,100.00	19,100.00	18,350.00	18,350.00	14,832.27	959
2022-12-27	19,500.00	19,500.00	19,200.00	19,250.00	14,306.88	7,225
2022-12-26	19,200.00	19,250.00	19,200.00	19,250.00	14,306.88	1,170
2022-12-23	19,250.00	19,250.00	19,200.00	19,200.00	14,269.72	1,763
2022-12-22	19,250.00	19,250.00	19,250.00	19,250.00	14,306.88	2,103
2022-12-21	19,200.00	19,350.00	19,200.00	19,200.00	14,269.72	2,032
2022-12-20	19,400.00	19,400.00	19,250.00	19,300.00	14,344.04	1,580
2022-12-19	19,450.00	19,450.00	19,400.00	19,400.00	14,418.36	1,033
2022-12-16	19,350.00	19,400.00	19,350.00	19,400.00	14,418.36	1,490
2022-12-15	19,350.00	19,400.00	19,300.00	19,400.00	14,418.36	845
2022-12-14	19,250.00	19,450.00	19,250.00	19,400.00	14,418.36	1,757
2022-12-13	19,200.00	19,400.00	19,200.00	19,300.00	14,344.04	289
2022-12-12	19,100.00	19,300.00	19,100.00	19,300.00	14,344.04	248
2022-12-09	19,100.00	19,100.00	19,100.00	19,100.00	14,195.40	708
2022-12-08	18,900.00	19,050.00	18,900.00	19,050.00	14,158.24	1,152
2022-12-07	19,150.00	19,150.00	19,000.00	19,150.00	14,232.56	529
2022-12-06	19,100.00	19,300.00	19,000.00	19,050.00	14,158.24	536
2022-12-05	19,750.00	19,750.00	19,150.00	19,300.00	14,344.04	256
2022-12-02	19,700.00	19,700.00	19,250.00	19,250.00	14,306.88	524
2022-12-01	19,100.00	19,300.00	19,050.00	19,300.00	14,344.04	333
2022-11-30	19,000.00	19,100.00	18,950.00	19,100.00	14,195.40	30
2022-11-29	18,900.00	18,900.00	18,850.00	18,900.00	14,046.75	244
2022-11-28	18,750.00	18,800.00	18,650.00	18,800.00	13,972.43	622
2022-11-25	18,650.00	18,950.00	18,650.00	18,950.00	14,083.92	64
2022-11-24	18,600.00	18,750.00	18,600.00	18,750.00	13,935.27	1,311
2022-11-23	18,550.00	18,700.00	18,550.00	18,600.00	13,823.79	69
2022-11-22	18,600.00	18,650.00	18,550.00	18,550.00	13,786.63	1,126
2022-11-21	18,600.00	18,700.00	18,500.00	18,550.00	13,786.63	480
2022-11-18	18,700.00	18,900.00	18,650.00	18,650.00	13,860.95	33
2022-11-17	18,550.00	18,700.00	18,550.00	18,600.00	13,823.79	13
2022-11-16	18,600.00	18,600.00	18,400.00	18,550.00	13,786.63	726
2022-11-15	18,500.00	18,600.00	18,450.00	18,600.00	13,823.79	253
2022-11-14	18,800.00	18,800.00	18,400.00	18,450.00	13,712.31	347
2022-11-11	18,900.00	18,900.00	18,300.00	18,600.00	13,823.79	22

← NewerPage 16 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.