Bookook Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 22,950.00 | 23,000.00 | 22,900.00 | 23,000.00 | 15,867.63 | 110 |
| 2021-11-19 | 23,000.00 | 23,000.00 | 22,850.00 | 22,950.00 | 15,833.14 | 648 |
| 2021-11-18 | 23,100.00 | 23,100.00 | 23,000.00 | 23,050.00 | 15,902.12 | 132 |
| 2021-11-17 | 23,000.00 | 23,150.00 | 22,900.00 | 23,150.00 | 15,971.11 | 564 |
| 2021-11-16 | 23,050.00 | 23,200.00 | 23,000.00 | 23,150.00 | 15,971.11 | 361 |
| 2021-11-15 | 23,400.00 | 23,400.00 | 23,050.00 | 23,050.00 | 15,902.12 | 275 |
| 2021-11-12 | 22,850.00 | 23,000.00 | 22,850.00 | 22,950.00 | 15,833.14 | 514 |
| 2021-11-11 | 22,950.00 | 22,950.00 | 22,950.00 | 22,950.00 | 15,833.14 | 396 |
| 2021-11-10 | 22,600.00 | 23,000.00 | 22,600.00 | 22,950.00 | 15,833.14 | 875 |
| 2021-11-09 | 23,200.00 | 23,200.00 | 22,900.00 | 23,000.00 | 15,867.63 | 302 |
| 2021-11-08 | 22,850.00 | 23,000.00 | 22,750.00 | 23,000.00 | 15,867.63 | 447 |
| 2021-11-05 | 23,050.00 | 23,050.00 | 22,750.00 | 22,800.00 | 15,729.65 | 1,677 |
| 2021-11-04 | 23,200.00 | 23,200.00 | 23,000.00 | 23,150.00 | 15,971.11 | 164 |
| 2021-11-03 | 23,150.00 | 23,200.00 | 23,100.00 | 23,100.00 | 15,936.62 | 787 |
| 2021-11-02 | 23,050.00 | 23,100.00 | 23,050.00 | 23,100.00 | 15,936.62 | 1,282 |
| 2021-11-01 | 22,900.00 | 23,050.00 | 22,900.00 | 23,050.00 | 15,902.12 | 682 |
| 2021-10-29 | 22,900.00 | 23,000.00 | 22,850.00 | 22,900.00 | 15,798.64 | 278 |
| 2021-10-28 | 23,000.00 | 23,050.00 | 22,900.00 | 22,900.00 | 15,798.64 | 420 |
| 2021-10-27 | 23,100.00 | 23,100.00 | 23,000.00 | 23,100.00 | 15,936.62 | 235 |
| 2021-10-26 | 23,100.00 | 23,100.00 | 23,000.00 | 23,100.00 | 15,936.62 | 575 |
| 2021-10-25 | 23,000.00 | 23,100.00 | 23,000.00 | 23,100.00 | 15,936.62 | 1,244 |
| 2021-10-22 | 23,050.00 | 23,100.00 | 23,000.00 | 23,000.00 | 15,867.63 | 1,017 |
| 2021-10-21 | 23,000.00 | 23,000.00 | 22,900.00 | 23,000.00 | 15,867.63 | 573 |
| 2021-10-20 | 22,950.00 | 23,000.00 | 22,950.00 | 23,000.00 | 15,867.63 | 154 |
| 2021-10-19 | 22,950.00 | 22,950.00 | 22,900.00 | 22,950.00 | 15,833.14 | 288 |
| 2021-10-18 | 22,900.00 | 22,900.00 | 22,850.00 | 22,900.00 | 15,798.64 | 412 |
| 2021-10-15 | 22,850.00 | 22,900.00 | 22,800.00 | 22,900.00 | 15,798.64 | 793 |
| 2021-10-14 | 22,800.00 | 22,850.00 | 22,800.00 | 22,850.00 | 15,764.15 | 713 |
← NewerPage 21 of 21 · 1,228 trading days
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.