Bookook Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	18,150.00	18,250.00	18,150.00	18,250.00	13,563.67	28
2022-11-09	18,600.00	18,600.00	18,100.00	18,200.00	13,526.50	17
2022-11-08	18,100.00	18,100.00	18,000.00	18,050.00	13,415.02	569
2022-11-07	18,000.00	18,100.00	17,900.00	18,050.00	13,415.02	58
2022-11-04	17,900.00	17,900.00	17,600.00	17,900.00	13,303.54	1,219
2022-11-03	17,950.00	17,950.00	17,900.00	17,900.00	13,303.54	389
2022-11-02	17,600.00	17,950.00	17,600.00	17,950.00	13,340.70	906
2022-11-01	17,950.00	18,200.00	17,800.00	18,100.00	13,452.18	387
2022-10-31	17,850.00	18,000.00	17,800.00	17,900.00	13,303.54	118
2022-10-28	17,800.00	17,900.00	17,600.00	17,850.00	13,266.38	814
2022-10-27	17,600.00	17,800.00	17,600.00	17,750.00	13,192.06	294
2022-10-26	18,200.00	18,250.00	17,500.00	17,500.00	13,006.25	1,892
2022-10-25	18,350.00	18,350.00	18,100.00	18,100.00	13,452.18	319
2022-10-24	18,400.00	19,150.00	18,200.00	18,350.00	13,637.99	2,055
2022-10-21	18,900.00	18,900.00	18,550.00	18,550.00	13,786.63	913
2022-10-20	19,250.00	19,250.00	19,100.00	19,150.00	14,232.56	76
2022-10-19	19,400.00	19,400.00	19,000.00	19,350.00	14,381.20	365
2022-10-18	19,300.00	19,400.00	19,100.00	19,400.00	14,418.36	90
2022-10-17	19,350.00	19,350.00	19,300.00	19,300.00	14,344.04	330
2022-10-14	19,300.00	19,450.00	19,300.00	19,400.00	14,418.36	686
2022-10-13	19,250.00	19,450.00	19,250.00	19,300.00	14,344.04	295
2022-10-12	19,300.00	19,300.00	19,250.00	19,250.00	14,306.88	109
2022-10-11	19,200.00	19,900.00	19,200.00	19,250.00	14,306.88	136
2022-10-07	19,950.00	19,950.00	19,300.00	19,400.00	14,418.36	31
2022-10-06	19,250.00	19,450.00	19,250.00	19,350.00	14,381.20	111
2022-10-05	19,800.00	19,800.00	19,100.00	19,150.00	14,232.56	156
2022-10-04	19,500.00	19,850.00	19,100.00	19,200.00	14,269.72	86
2022-09-30	19,100.00	19,100.00	18,800.00	19,000.00	14,121.08	238
2022-09-29	19,200.00	19,200.00	18,950.00	19,150.00	14,232.56	300
2022-09-28	19,150.00	19,150.00	19,000.00	19,100.00	14,195.40	449
2022-09-27	19,300.00	19,300.00	19,100.00	19,200.00	14,269.72	766
2022-09-26	19,550.00	19,550.00	19,200.00	19,200.00	14,269.72	464
2022-09-23	19,700.00	19,700.00	19,500.00	19,550.00	14,529.84	2,395
2022-09-22	19,850.00	19,850.00	19,700.00	19,700.00	14,641.33	555
2022-09-21	19,900.00	19,900.00	19,850.00	19,850.00	14,752.81	359
2022-09-20	19,950.00	19,950.00	19,850.00	19,900.00	14,789.97	348
2022-09-19	19,900.00	20,000.00	19,850.00	19,900.00	14,789.97	175
2022-09-16	19,900.00	19,900.00	19,850.00	19,900.00	14,789.97	216
2022-09-15	19,950.00	19,950.00	19,900.00	19,900.00	14,789.97	978
2022-09-14	20,000.00	20,000.00	19,950.00	19,950.00	14,827.13	284
2022-09-13	19,950.00	20,100.00	19,950.00	20,100.00	14,938.61	1,295
2022-09-08	20,000.00	20,000.00	19,900.00	19,900.00	14,789.97	282
2022-09-07	20,000.00	20,000.00	19,900.00	19,900.00	14,789.97	504
2022-09-06	20,000.00	20,000.00	19,950.00	20,000.00	14,864.29	148
2022-09-05	20,000.00	20,000.00	19,950.00	20,000.00	14,864.29	617
2022-09-02	20,000.00	20,050.00	19,950.00	20,000.00	14,864.29	424
2022-09-01	20,000.00	20,000.00	19,950.00	20,000.00	14,864.29	726
2022-08-31	20,000.00	20,050.00	20,000.00	20,000.00	14,864.29	1,045
2022-08-30	20,000.00	20,050.00	20,000.00	20,050.00	14,901.45	274
2022-08-29	20,150.00	20,150.00	19,950.00	20,000.00	14,864.29	375
2022-08-26	20,200.00	20,200.00	20,100.00	20,150.00	14,975.77	151
2022-08-25	20,000.00	20,050.00	20,000.00	20,050.00	14,901.45	111
2022-08-24	20,050.00	20,050.00	19,950.00	20,000.00	14,864.29	1,188
2022-08-23	20,000.00	20,000.00	19,950.00	19,950.00	14,827.13	1,443
2022-08-22	20,250.00	20,250.00	20,000.00	20,000.00	14,864.29	2,451
2022-08-19	20,100.00	20,200.00	20,100.00	20,200.00	15,012.93	585
2022-08-18	20,250.00	20,250.00	20,100.00	20,100.00	14,938.61	1,040
2022-08-17	20,150.00	20,250.00	20,150.00	20,250.00	15,050.09	501
2022-08-16	20,200.00	20,250.00	20,150.00	20,150.00	14,975.77	1,133
2022-08-12	20,200.00	20,200.00	20,200.00	20,200.00	15,012.93	109

← NewerPage 17 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.