Bookook Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 30,500.00 | 30,500.00 | 30,250.00 | 30,500.00 | 30,500.00 | 1,998 |
| 2026-07-15 | 30,850.00 | 31,000.00 | 30,700.00 | 30,700.00 | 30,700.00 | 772 |
| 2026-07-14 | 30,900.00 | 30,900.00 | 30,050.00 | 30,700.00 | 30,700.00 | 1,843 |
| 2026-07-13 | 30,850.00 | 30,950.00 | 30,300.00 | 30,300.00 | 30,300.00 | 868 |
| 2026-07-10 | 30,500.00 | 30,900.00 | 30,500.00 | 30,850.00 | 30,850.00 | 277 |
| 2026-07-09 | 30,350.00 | 30,550.00 | 30,250.00 | 30,300.00 | 30,300.00 | 477 |
| 2026-07-08 | 30,600.00 | 30,600.00 | 30,200.00 | 30,350.00 | 30,350.00 | 1,204 |
| 2026-07-07 | 31,100.00 | 31,100.00 | 30,500.00 | 30,600.00 | 30,600.00 | 3,225 |
| 2026-07-06 | 30,500.00 | 31,400.00 | 30,500.00 | 31,150.00 | 31,150.00 | 865 |
| 2026-07-03 | 30,300.00 | 30,500.00 | 29,850.00 | 30,500.00 | 30,500.00 | 1,491 |
| 2026-07-02 | 30,500.00 | 30,500.00 | 30,000.00 | 30,150.00 | 30,150.00 | 1,566 |
| 2026-07-01 | 30,000.00 | 30,550.00 | 30,000.00 | 30,400.00 | 30,400.00 | 524 |
| 2026-06-30 | 29,800.00 | 30,000.00 | 29,800.00 | 30,000.00 | 30,000.00 | 3,451 |
| 2026-06-29 | 29,750.00 | 29,750.00 | 29,500.00 | 29,750.00 | 29,750.00 | 3,287 |
| 2026-06-26 | 30,900.00 | 30,900.00 | 29,500.00 | 29,500.00 | 29,500.00 | 4,146 |
| 2026-06-25 | 30,650.00 | 30,800.00 | 30,200.00 | 30,350.00 | 30,350.00 | 2,038 |
| 2026-06-24 | 30,000.00 | 30,850.00 | 30,000.00 | 30,400.00 | 30,400.00 | 2,873 |
| 2026-06-23 | 31,200.00 | 31,200.00 | 30,600.00 | 30,600.00 | 30,600.00 | 2,882 |
| 2026-06-22 | 31,400.00 | 31,400.00 | 31,100.00 | 31,100.00 | 31,100.00 | 1,615 |
| 2026-06-19 | 31,750.00 | 31,750.00 | 31,350.00 | 31,350.00 | 31,350.00 | 1,509 |
| 2026-06-18 | 31,900.00 | 31,950.00 | 31,750.00 | 31,750.00 | 31,750.00 | 1,442 |
| 2026-06-17 | 31,900.00 | 31,950.00 | 31,800.00 | 31,950.00 | 31,950.00 | 2,192 |
| 2026-06-16 | 32,000.00 | 32,000.00 | 31,950.00 | 32,000.00 | 32,000.00 | 2,525 |
| 2026-06-15 | 31,650.00 | 32,200.00 | 31,650.00 | 31,950.00 | 31,950.00 | 1,598 |
| 2026-06-12 | 30,900.00 | 31,700.00 | 30,900.00 | 31,500.00 | 31,500.00 | 2,326 |
| 2026-06-11 | 30,600.00 | 31,050.00 | 30,600.00 | 30,900.00 | 30,900.00 | 2,908 |
| 2026-06-10 | 31,000.00 | 31,250.00 | 30,800.00 | 30,950.00 | 30,950.00 | 2,577 |
| 2026-06-09 | 30,650.00 | 31,100.00 | 30,600.00 | 31,100.00 | 31,100.00 | 1,309 |
| 2026-06-08 | 30,650.00 | 30,700.00 | 30,550.00 | 30,550.00 | 30,550.00 | 3,871 |
| 2026-06-05 | 31,900.00 | 31,900.00 | 31,650.00 | 31,650.00 | 31,650.00 | 1,960 |
| 2026-06-04 | 31,100.00 | 31,700.00 | 31,100.00 | 31,650.00 | 31,650.00 | 987 |
| 2026-06-02 | 31,050.00 | 31,050.00 | 30,500.00 | 31,050.00 | 31,050.00 | 3,684 |
| 2026-06-01 | 31,150.00 | 31,200.00 | 31,000.00 | 31,100.00 | 31,100.00 | 6,717 |
| 2026-05-29 | 31,600.00 | 31,600.00 | 31,150.00 | 31,150.00 | 31,150.00 | 2,781 |
| 2026-05-28 | 31,950.00 | 31,950.00 | 31,500.00 | 31,600.00 | 31,600.00 | 12,815 |
| 2026-05-27 | 31,750.00 | 32,000.00 | 31,650.00 | 31,900.00 | 31,900.00 | 6,352 |
| 2026-05-26 | 32,850.00 | 32,850.00 | 31,900.00 | 32,000.00 | 32,000.00 | 3,607 |
| 2026-05-22 | 32,200.00 | 32,250.00 | 32,100.00 | 32,200.00 | 32,200.00 | 3,697 |
| 2026-05-21 | 32,000.00 | 32,200.00 | 31,650.00 | 32,100.00 | 32,100.00 | 5,974 |
| 2026-05-20 | 32,750.00 | 32,750.00 | 31,600.00 | 31,600.00 | 31,600.00 | 5,989 |
| 2026-05-19 | 33,600.00 | 33,600.00 | 32,750.00 | 32,750.00 | 32,750.00 | 12,491 |
| 2026-05-18 | 34,000.00 | 34,000.00 | 33,500.00 | 33,600.00 | 33,600.00 | 1,824 |
| 2026-05-15 | 34,950.00 | 34,950.00 | 34,000.00 | 34,000.00 | 34,000.00 | 4,093 |
| 2026-05-14 | 34,200.00 | 34,500.00 | 34,200.00 | 34,500.00 | 34,500.00 | 6,989 |
| 2026-05-13 | 34,550.00 | 34,600.00 | 34,400.00 | 34,400.00 | 34,400.00 | 15,552 |
| 2026-05-12 | 35,400.00 | 35,400.00 | 34,600.00 | 34,600.00 | 34,600.00 | 3,821 |
| 2026-05-11 | 35,650.00 | 35,650.00 | 35,000.00 | 35,050.00 | 35,050.00 | 6,187 |
| 2026-05-08 | 36,000.00 | 36,000.00 | 35,700.00 | 35,750.00 | 35,750.00 | 4,766 |
| 2026-05-07 | 36,550.00 | 36,550.00 | 36,100.00 | 36,250.00 | 36,250.00 | 64,314 |
| 2026-05-06 | 36,650.00 | 36,750.00 | 36,500.00 | 36,600.00 | 36,600.00 | 19,444 |
| 2026-05-04 | 36,700.00 | 36,700.00 | 36,300.00 | 36,400.00 | 36,400.00 | 2,458 |
| 2026-04-30 | 36,600.00 | 36,600.00 | 36,200.00 | 36,200.00 | 36,200.00 | 2,427 |
| 2026-04-29 | 36,500.00 | 36,500.00 | 36,300.00 | 36,500.00 | 36,500.00 | 1,614 |
| 2026-04-28 | 36,350.00 | 36,550.00 | 36,350.00 | 36,500.00 | 36,500.00 | 1,861 |
| 2026-04-27 | 36,450.00 | 36,550.00 | 36,350.00 | 36,550.00 | 36,550.00 | 2,722 |
| 2026-04-24 | 36,850.00 | 36,850.00 | 36,400.00 | 36,450.00 | 36,450.00 | 5,428 |
| 2026-04-23 | 36,800.00 | 36,850.00 | 36,750.00 | 36,750.00 | 36,750.00 | 1,339 |
| 2026-04-22 | 36,750.00 | 36,800.00 | 36,550.00 | 36,800.00 | 36,800.00 | 5,419 |
| 2026-04-21 | 36,800.00 | 36,800.00 | 36,600.00 | 36,700.00 | 36,700.00 | 3,317 |
| 2026-04-20 | 36,450.00 | 36,750.00 | 36,450.00 | 36,750.00 | 36,750.00 | 2,279 |
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.