Bookook Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	20,200.00	20,200.00	20,200.00	20,200.00	15,012.93	109
2022-08-11	20,200.00	20,200.00	20,000.00	20,200.00	15,012.93	219
2022-08-10	20,000.00	20,100.00	20,000.00	20,100.00	14,938.61	91
2022-08-09	20,000.00	20,100.00	20,000.00	20,100.00	14,938.61	3,030
2022-08-08	20,000.00	20,000.00	20,000.00	20,000.00	14,864.29	3,082
2022-08-05	20,200.00	20,200.00	20,000.00	20,000.00	14,864.29	2,696
2022-08-04	20,000.00	20,100.00	20,000.00	20,050.00	14,901.45	764
2022-08-03	20,050.00	20,100.00	20,000.00	20,000.00	14,864.29	625
2022-08-02	20,150.00	20,150.00	20,000.00	20,000.00	14,864.29	392
2022-08-01	20,200.00	20,200.00	20,150.00	20,150.00	14,975.77	272
2022-07-29	20,200.00	20,200.00	20,200.00	20,200.00	15,012.93	133
2022-07-28	20,050.00	20,100.00	20,050.00	20,100.00	14,938.61	8
2022-07-27	20,050.00	20,100.00	20,000.00	20,000.00	14,864.29	3,358
2022-07-26	20,150.00	20,200.00	20,050.00	20,100.00	14,938.61	243
2022-07-25	20,100.00	20,200.00	20,050.00	20,150.00	14,975.77	59
2022-07-22	20,050.00	20,050.00	20,050.00	20,050.00	14,901.45	36
2022-07-21	20,050.00	20,050.00	20,000.00	20,000.00	14,864.29	1,803
2022-07-20	20,200.00	20,200.00	20,000.00	20,150.00	14,975.77	1,794
2022-07-19	20,150.00	20,150.00	20,000.00	20,000.00	14,864.29	851
2022-07-18	20,150.00	20,200.00	20,150.00	20,150.00	14,975.77	132
2022-07-15	20,000.00	20,100.00	19,900.00	20,100.00	14,938.61	23
2022-07-14	20,000.00	20,100.00	20,000.00	20,100.00	14,938.61	413
2022-07-13	20,000.00	20,100.00	20,000.00	20,050.00	14,901.45	545
2022-07-12	20,050.00	20,100.00	20,000.00	20,100.00	14,938.61	248
2022-07-11	20,200.00	20,200.00	20,150.00	20,200.00	15,012.93	25
2022-07-08	20,100.00	20,250.00	20,000.00	20,200.00	15,012.93	578
2022-07-07	20,150.00	20,150.00	20,100.00	20,150.00	14,975.77	104
2022-07-06	20,200.00	20,200.00	20,100.00	20,100.00	14,938.61	716
2022-07-05	20,150.00	20,250.00	20,100.00	20,200.00	15,012.93	830
2022-07-04	20,600.00	20,600.00	20,100.00	20,100.00	14,938.61	1,322
2022-07-01	20,300.00	20,550.00	20,300.00	20,400.00	15,161.58	272
2022-06-30	20,600.00	20,600.00	20,350.00	20,400.00	15,161.58	166
2022-06-29	20,650.00	20,650.00	20,600.00	20,600.00	15,310.22	110
2022-06-28	20,800.00	20,800.00	20,650.00	20,650.00	15,347.38	236
2022-06-27	20,750.00	20,750.00	20,750.00	20,750.00	15,421.70	117
2022-06-24	20,600.00	20,600.00	20,400.00	20,600.00	15,310.22	502
2022-06-23	20,800.00	20,800.00	20,450.00	20,450.00	15,198.74	756
2022-06-22	20,950.00	21,000.00	20,800.00	20,800.00	15,458.86	474
2022-06-21	21,050.00	21,050.00	20,800.00	20,950.00	15,570.34	1,146
2022-06-20	21,200.00	21,250.00	21,000.00	21,050.00	15,644.67	193
2022-06-17	21,250.00	21,300.00	21,000.00	21,200.00	15,756.15	629
2022-06-16	21,400.00	21,400.00	21,350.00	21,400.00	15,904.79	251
2022-06-15	21,350.00	21,350.00	21,250.00	21,250.00	15,793.31	757
2022-06-14	21,350.00	21,350.00	21,300.00	21,350.00	15,867.63	272
2022-06-13	21,500.00	21,650.00	21,100.00	21,400.00	15,904.79	460
2022-06-10	21,700.00	21,700.00	21,700.00	21,700.00	16,127.76	72
2022-06-09	21,450.00	21,800.00	21,450.00	21,750.00	16,164.92	117
2022-06-08	21,700.00	21,850.00	21,700.00	21,800.00	16,202.08	561
2022-06-07	21,800.00	21,800.00	21,450.00	21,750.00	16,164.92	62
2022-06-03	21,650.00	21,800.00	21,650.00	21,800.00	16,202.08	416
2022-06-02	21,650.00	21,700.00	21,500.00	21,650.00	16,090.59	63
2022-05-31	21,700.00	21,700.00	21,650.00	21,650.00	16,090.59	150
2022-05-30	21,600.00	21,700.00	21,600.00	21,700.00	16,127.76	142
2022-05-27	21,600.00	21,600.00	21,600.00	21,600.00	16,053.43	241
2022-05-26	21,550.00	21,550.00	21,400.00	21,550.00	16,016.27	48
2022-05-25	21,600.00	21,600.00	21,500.00	21,500.00	15,979.11	33
2022-05-24	21,600.00	21,600.00	21,550.00	21,550.00	16,016.27	111
2022-05-23	21,550.00	21,550.00	21,550.00	21,550.00	16,016.27	15
2022-05-20	21,550.00	21,600.00	21,400.00	21,600.00	16,053.43	450
2022-05-19	21,650.00	21,650.00	21,500.00	21,550.00	16,016.27	505

← NewerPage 18 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.