Bookook Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	36,450.00	36,750.00	36,450.00	36,750.00	36,750.00	2,279
2026-04-17	36,750.00	36,750.00	36,500.00	36,500.00	36,500.00	2,395
2026-04-16	36,700.00	36,800.00	36,600.00	36,750.00	36,750.00	1,899
2026-04-15	36,350.00	36,600.00	36,350.00	36,600.00	36,600.00	1,408
2026-04-14	36,400.00	36,400.00	36,050.00	36,350.00	36,350.00	920
2026-04-13	35,750.00	36,000.00	35,750.00	35,900.00	35,900.00	948
2026-04-10	35,550.00	36,050.00	35,550.00	36,000.00	36,000.00	2,345
2026-04-09	36,000.00	36,000.00	35,550.00	35,550.00	35,550.00	700
2026-04-08	36,200.00	36,200.00	35,400.00	36,000.00	36,000.00	2,685
2026-04-07	35,500.00	35,500.00	35,200.00	35,200.00	35,200.00	1,126
2026-04-06	35,500.00	35,500.00	35,100.00	35,350.00	35,350.00	3,324
2026-04-03	35,650.00	35,800.00	35,550.00	35,550.00	35,550.00	2,740
2026-04-02	34,100.00	36,100.00	34,100.00	35,250.00	35,250.00	10,455
2026-04-01	38,300.00	38,550.00	38,300.00	38,550.00	36,100.00	13,551
2026-03-31	38,300.00	38,500.00	37,800.00	37,800.00	35,397.67	3,942
2026-03-30	38,600.00	38,600.00	37,700.00	38,350.00	35,912.71	6,516
2026-03-27	38,350.00	38,650.00	38,250.00	38,650.00	36,193.64	73,640
2026-03-26	38,400.00	38,450.00	38,050.00	38,450.00	36,006.36	6,320
2026-03-25	38,700.00	38,700.00	38,000.00	38,400.00	35,959.53	3,853
2026-03-24	38,050.00	38,050.00	37,750.00	37,900.00	35,491.31	3,845
2026-03-23	38,050.00	38,050.00	37,450.00	37,450.00	35,069.91	9,849
2026-03-20	38,150.00	38,400.00	38,150.00	38,300.00	35,865.89	2,596
2026-03-19	37,800.00	38,250.00	37,700.00	38,000.00	35,584.95	8,226
2026-03-18	37,700.00	38,000.00	37,700.00	38,000.00	35,584.95	14,862
2026-03-17	37,900.00	37,900.00	37,200.00	37,200.00	34,835.80	5,172
2026-03-16	37,000.00	37,450.00	37,000.00	37,100.00	34,742.15	7,298
2026-03-13	37,200.00	38,000.00	37,200.00	37,750.00	35,350.84	5,105
2026-03-12	35,900.00	41,400.00	35,900.00	38,000.00	35,584.95	54,654
2026-03-11	34,200.00	34,400.00	34,000.00	34,000.00	31,839.17	2,414
2026-03-10	33,300.00	33,600.00	33,300.00	33,400.00	31,277.30	3,755
2026-03-09	33,050.00	33,050.00	32,450.00	32,850.00	30,762.26	4,446
2026-03-06	33,000.00	33,800.00	33,000.00	33,800.00	31,651.88	3,929
2026-03-05	32,500.00	34,050.00	32,500.00	33,500.00	31,370.95	8,650
2026-03-04	33,950.00	33,950.00	31,000.00	31,000.00	29,029.83	7,618
2026-03-03	34,850.00	34,850.00	34,100.00	34,100.00	31,932.81	6,293
2026-02-27	35,450.00	35,450.00	34,600.00	34,850.00	32,635.15	7,238
2026-02-26	35,250.00	35,700.00	35,250.00	35,300.00	33,056.55	3,337
2026-02-25	35,550.00	35,550.00	35,100.00	35,250.00	33,009.73	6,754
2026-02-24	35,500.00	35,500.00	34,050.00	35,400.00	33,150.19	11,691
2026-02-23	36,400.00	36,400.00	35,900.00	35,900.00	33,618.42	33,413
2026-02-20	34,450.00	34,450.00	33,550.00	34,100.00	31,932.81	15,327
2026-02-19	32,450.00	34,000.00	32,450.00	33,450.00	31,324.12	12,102
2026-02-13	31,400.00	32,000.00	31,350.00	31,350.00	29,357.59	12,607
2026-02-12	29,950.00	30,300.00	29,950.00	30,300.00	28,374.32	4,032
2026-02-11	29,800.00	29,900.00	29,700.00	29,900.00	27,999.74	1,265
2026-02-10	29,500.00	29,550.00	29,450.00	29,550.00	27,671.98	2,561
2026-02-09	29,100.00	29,500.00	29,100.00	29,500.00	27,625.16	5,127
2026-02-06	29,100.00	29,100.00	28,800.00	28,950.00	27,110.12	1,007
2026-02-05	29,150.00	29,200.00	28,950.00	29,200.00	27,344.23	2,248
2026-02-04	28,850.00	29,300.00	28,850.00	29,200.00	27,344.23	3,851
2026-02-03	28,750.00	29,300.00	28,700.00	29,300.00	27,437.87	8,976
2026-02-02	28,550.00	28,700.00	28,400.00	28,400.00	26,595.07	3,122
2026-01-30	28,650.00	28,650.00	28,350.00	28,550.00	26,735.54	3,830
2026-01-29	28,200.00	28,700.00	28,150.00	28,700.00	26,876.01	9,993
2026-01-28	28,600.00	28,600.00	28,150.00	28,150.00	26,360.96	7,609
2026-01-27	28,750.00	28,750.00	28,500.00	28,500.00	26,688.72	5,768
2026-01-26	28,300.00	28,850.00	28,300.00	28,600.00	26,782.36	4,293
2026-01-23	28,150.00	29,600.00	28,150.00	29,000.00	27,156.94	8,057
2026-01-22	28,000.00	28,000.00	27,700.00	27,850.00	26,080.03	5,594
2026-01-21	28,200.00	28,200.00	28,000.00	28,000.00	26,220.49	2,370

← NewerPage 3 of 21 · 1,224 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.