Bookook Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	21,900.00	21,900.00	21,800.00	21,850.00	16,239.24	587
2022-02-17	21,650.00	21,900.00	21,650.00	21,900.00	16,276.40	3
2022-02-16	21,650.00	21,650.00	21,650.00	21,650.00	16,090.59	2
2022-02-15	21,600.00	21,650.00	21,350.00	21,650.00	16,090.59	61
2022-02-14	21,650.00	21,850.00	21,400.00	21,400.00	15,904.79	236
2022-02-11	21,400.00	21,650.00	21,300.00	21,650.00	16,090.59	124
2022-02-10	21,300.00	21,400.00	21,250.00	21,400.00	15,904.79	167
2022-02-09	21,350.00	21,400.00	21,300.00	21,300.00	15,830.47	873
2022-02-08	21,350.00	21,350.00	21,300.00	21,300.00	15,830.47	127
2022-02-07	21,050.00	21,300.00	21,050.00	21,300.00	15,830.47	322
2022-02-04	21,200.00	21,300.00	21,200.00	21,300.00	15,830.47	271
2022-02-03	20,950.00	21,250.00	20,950.00	21,200.00	15,756.15	1,000
2022-01-28	21,200.00	21,200.00	20,900.00	21,150.00	15,718.99	701
2022-01-27	21,200.00	21,350.00	20,900.00	21,000.00	15,607.50	2,348
2022-01-26	21,300.00	21,550.00	21,200.00	21,400.00	15,904.79	294
2022-01-25	21,800.00	21,800.00	21,300.00	21,300.00	15,830.47	950
2022-01-24	21,850.00	21,850.00	21,550.00	21,550.00	16,016.27	233
2022-01-21	21,900.00	21,900.00	21,600.00	21,900.00	16,276.40	1,587
2022-01-20	21,900.00	21,900.00	21,900.00	21,900.00	16,276.40	272
2022-01-19	21,900.00	21,900.00	21,750.00	21,900.00	16,276.40	1,201
2022-01-18	22,250.00	22,250.00	21,950.00	22,000.00	16,350.72	249
2022-01-17	22,000.00	22,050.00	22,000.00	22,050.00	16,387.88	100
2022-01-14	22,200.00	22,200.00	22,050.00	22,050.00	16,387.88	353
2022-01-13	22,250.00	22,250.00	22,200.00	22,200.00	16,499.36	147
2022-01-12	22,000.00	22,250.00	21,950.00	22,250.00	16,536.52	2,091
2022-01-11	22,250.00	22,250.00	22,000.00	22,000.00	16,350.72	262
2022-01-10	22,200.00	22,300.00	22,050.00	22,300.00	16,573.68	1,287
2022-01-07	22,150.00	22,250.00	21,700.00	22,250.00	16,536.52	182
2022-01-06	22,350.00	22,350.00	22,000.00	22,150.00	16,462.20	292
2022-01-05	22,000.00	22,300.00	22,000.00	22,300.00	16,573.68	436
2022-01-04	21,800.00	22,100.00	21,800.00	21,950.00	16,313.56	247
2022-01-03	21,550.00	21,900.00	21,550.00	21,900.00	16,276.40	1,396
2021-12-30	22,000.00	22,000.00	21,900.00	21,950.00	16,313.56	426
2021-12-29	22,100.00	22,250.00	22,100.00	22,100.00	16,425.04	1,930
2021-12-28	23,000.00	23,000.00	22,950.00	23,000.00	15,867.63	2,411
2021-12-27	23,000.00	23,000.00	22,900.00	22,950.00	15,833.14	1,291
2021-12-24	22,950.00	23,000.00	22,950.00	23,000.00	15,867.63	339
2021-12-23	22,900.00	23,050.00	22,900.00	23,050.00	15,902.12	573
2021-12-22	23,250.00	23,250.00	22,900.00	23,100.00	15,936.62	371
2021-12-21	22,800.00	23,050.00	22,800.00	23,050.00	15,902.12	1,717
2021-12-20	23,000.00	23,000.00	22,900.00	22,950.00	15,833.14	967
2021-12-17	23,000.00	23,200.00	23,000.00	23,200.00	16,005.61	1,496
2021-12-16	23,100.00	23,100.00	23,000.00	23,000.00	15,867.63	683
2021-12-15	22,900.00	23,050.00	22,900.00	23,050.00	15,902.12	649
2021-12-14	23,050.00	23,050.00	22,900.00	22,900.00	15,798.64	571
2021-12-13	22,950.00	23,100.00	22,850.00	23,100.00	15,936.62	236
2021-12-10	23,000.00	23,000.00	22,850.00	22,950.00	15,833.14	1,417
2021-12-09	22,950.00	22,950.00	22,850.00	22,950.00	15,833.14	583
2021-12-08	23,000.00	23,000.00	22,900.00	22,900.00	15,798.64	602
2021-12-07	22,950.00	22,950.00	22,850.00	22,900.00	15,798.64	807
2021-12-06	22,900.00	22,900.00	22,700.00	22,850.00	15,764.15	1,286
2021-12-03	22,800.00	22,900.00	22,600.00	22,900.00	15,798.64	1,225
2021-12-02	22,800.00	22,800.00	22,650.00	22,650.00	15,626.17	99
2021-12-01	22,300.00	22,850.00	22,300.00	22,800.00	15,729.65	486
2021-11-30	22,800.00	22,800.00	22,500.00	22,700.00	15,660.66	499
2021-11-29	22,800.00	23,000.00	22,650.00	22,800.00	15,729.65	324
2021-11-26	22,950.00	22,950.00	22,800.00	22,800.00	15,729.65	371
2021-11-25	22,900.00	22,950.00	22,850.00	22,950.00	15,833.14	88
2021-11-24	23,100.00	23,100.00	22,900.00	22,900.00	15,798.64	215
2021-11-23	23,000.00	23,050.00	22,950.00	23,050.00	15,902.12	9

← NewerPage 20 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.