Bookook Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 21,450.00 | 21,650.00 | 21,350.00 | 21,650.00 | 16,090.59 | 343 |
| 2022-05-17 | 21,350.00 | 21,500.00 | 21,350.00 | 21,500.00 | 15,979.11 | 63 |
| 2022-05-16 | 21,400.00 | 21,450.00 | 21,350.00 | 21,450.00 | 15,941.95 | 157 |
| 2022-05-13 | 21,300.00 | 21,450.00 | 21,300.00 | 21,450.00 | 15,941.95 | 521 |
| 2022-05-12 | 21,350.00 | 21,400.00 | 21,300.00 | 21,300.00 | 15,830.47 | 300 |
| 2022-05-11 | 21,350.00 | 21,350.00 | 21,300.00 | 21,300.00 | 15,830.47 | 480 |
| 2022-05-10 | 21,250.00 | 21,500.00 | 21,150.00 | 21,500.00 | 15,979.11 | 584 |
| 2022-05-09 | 21,800.00 | 21,800.00 | 21,400.00 | 21,400.00 | 15,904.79 | 1,374 |
| 2022-05-06 | 21,750.00 | 21,750.00 | 21,650.00 | 21,700.00 | 16,127.76 | 498 |
| 2022-05-04 | 21,800.00 | 21,800.00 | 21,700.00 | 21,750.00 | 16,164.92 | 1,388 |
| 2022-05-03 | 21,800.00 | 21,800.00 | 21,700.00 | 21,800.00 | 16,202.08 | 663 |
| 2022-05-02 | 21,800.00 | 21,800.00 | 21,750.00 | 21,800.00 | 16,202.08 | 355 |
| 2022-04-29 | 21,850.00 | 21,850.00 | 21,750.00 | 21,800.00 | 16,202.08 | 193 |
| 2022-04-28 | 21,800.00 | 21,800.00 | 21,750.00 | 21,800.00 | 16,202.08 | 788 |
| 2022-04-27 | 22,000.00 | 22,000.00 | 21,800.00 | 21,800.00 | 16,202.08 | 3,749 |
| 2022-04-26 | 22,000.00 | 22,250.00 | 22,000.00 | 22,100.00 | 16,425.04 | 1,779 |
| 2022-04-25 | 22,300.00 | 22,300.00 | 22,000.00 | 22,000.00 | 16,350.72 | 4,299 |
| 2022-04-22 | 22,300.00 | 22,300.00 | 22,250.00 | 22,250.00 | 16,536.52 | 2,383 |
| 2022-04-21 | 22,450.00 | 22,450.00 | 22,350.00 | 22,350.00 | 16,610.84 | 1,504 |
| 2022-04-20 | 22,450.00 | 22,450.00 | 22,350.00 | 22,400.00 | 16,648.01 | 496 |
| 2022-04-19 | 22,450.00 | 22,450.00 | 22,350.00 | 22,400.00 | 16,648.01 | 144 |
| 2022-04-18 | 22,400.00 | 22,450.00 | 22,400.00 | 22,400.00 | 16,648.01 | 122 |
| 2022-04-15 | 22,300.00 | 22,400.00 | 22,250.00 | 22,400.00 | 16,648.01 | 388 |
| 2022-04-14 | 22,350.00 | 22,400.00 | 22,350.00 | 22,350.00 | 16,610.84 | 343 |
| 2022-04-13 | 22,400.00 | 22,400.00 | 22,250.00 | 22,300.00 | 16,573.68 | 236 |
| 2022-04-12 | 22,350.00 | 22,350.00 | 22,300.00 | 22,350.00 | 16,610.84 | 283 |
| 2022-04-11 | 22,400.00 | 22,400.00 | 22,350.00 | 22,350.00 | 16,610.84 | 1,248 |
| 2022-04-08 | 22,250.00 | 22,350.00 | 22,250.00 | 22,350.00 | 16,610.84 | 1,737 |
| 2022-04-07 | 22,400.00 | 22,400.00 | 22,200.00 | 22,250.00 | 16,536.52 | 340 |
| 2022-04-06 | 22,600.00 | 22,600.00 | 22,150.00 | 22,150.00 | 16,462.20 | 1,483 |
| 2022-04-05 | 22,100.00 | 22,250.00 | 22,100.00 | 22,200.00 | 16,499.36 | 2,049 |
| 2022-04-04 | 22,150.00 | 22,150.00 | 22,000.00 | 22,100.00 | 16,425.04 | 494 |
| 2022-04-01 | 21,850.00 | 22,150.00 | 21,850.00 | 22,100.00 | 16,425.04 | 319 |
| 2022-03-31 | 22,050.00 | 22,100.00 | 21,950.00 | 22,000.00 | 16,350.72 | 548 |
| 2022-03-30 | 22,050.00 | 22,050.00 | 22,000.00 | 22,050.00 | 16,387.88 | 105 |
| 2022-03-29 | 22,000.00 | 22,000.00 | 21,950.00 | 22,000.00 | 16,350.72 | 283 |
| 2022-03-28 | 21,900.00 | 22,000.00 | 21,900.00 | 22,000.00 | 16,350.72 | 151 |
| 2022-03-25 | 22,000.00 | 22,000.00 | 21,950.00 | 21,950.00 | 16,313.56 | 347 |
| 2022-03-24 | 21,950.00 | 22,000.00 | 21,900.00 | 22,000.00 | 16,350.72 | 128 |
| 2022-03-23 | 21,950.00 | 22,000.00 | 21,950.00 | 21,950.00 | 16,313.56 | 1,272 |
| 2022-03-22 | 21,900.00 | 21,950.00 | 21,900.00 | 21,950.00 | 16,313.56 | 602 |
| 2022-03-21 | 21,900.00 | 21,950.00 | 21,750.00 | 21,950.00 | 16,313.56 | 355 |
| 2022-03-18 | 21,900.00 | 21,950.00 | 21,750.00 | 21,900.00 | 16,276.40 | 855 |
| 2022-03-17 | 21,800.00 | 21,900.00 | 21,700.00 | 21,900.00 | 16,276.40 | 1,693 |
| 2022-03-16 | 21,700.00 | 21,800.00 | 21,700.00 | 21,800.00 | 16,202.08 | 2,428 |
| 2022-03-15 | 21,900.00 | 21,900.00 | 21,750.00 | 21,750.00 | 16,164.92 | 36 |
| 2022-03-14 | 21,700.00 | 21,850.00 | 21,400.00 | 21,750.00 | 16,164.92 | 725 |
| 2022-03-11 | 21,750.00 | 21,800.00 | 21,700.00 | 21,700.00 | 16,127.76 | 634 |
| 2022-03-10 | 21,800.00 | 21,900.00 | 21,650.00 | 21,750.00 | 16,164.92 | 541 |
| 2022-03-08 | 21,200.00 | 21,900.00 | 21,200.00 | 21,500.00 | 15,979.11 | 1,135 |
| 2022-03-07 | 21,400.00 | 21,400.00 | 20,950.00 | 21,150.00 | 15,718.99 | 668 |
| 2022-03-04 | 21,450.00 | 21,450.00 | 21,250.00 | 21,400.00 | 15,904.79 | 84 |
| 2022-03-03 | 21,500.00 | 21,500.00 | 21,050.00 | 21,450.00 | 15,941.95 | 650 |
| 2022-03-02 | 21,050.00 | 21,200.00 | 21,050.00 | 21,200.00 | 15,756.15 | 239 |
| 2022-02-28 | 20,850.00 | 21,050.00 | 20,850.00 | 21,050.00 | 15,644.67 | 658 |
| 2022-02-25 | 21,850.00 | 21,850.00 | 20,750.00 | 21,050.00 | 15,644.67 | 3,243 |
| 2022-02-24 | 21,700.00 | 21,700.00 | 21,550.00 | 21,550.00 | 16,016.27 | 257 |
| 2022-02-23 | 21,850.00 | 21,850.00 | 21,700.00 | 21,700.00 | 16,127.76 | 50 |
| 2022-02-22 | 21,700.00 | 21,700.00 | 21,600.00 | 21,700.00 | 16,127.76 | 168 |
| 2022-02-21 | 21,800.00 | 21,800.00 | 21,700.00 | 21,700.00 | 16,127.76 | 125 |
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.