Bookook Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	27,950.00	28,250.00	27,950.00	28,200.00	26,407.78	3,702
2026-01-19	28,450.00	28,450.00	28,000.00	28,050.00	26,267.32	5,839
2026-01-16	28,500.00	28,600.00	28,450.00	28,450.00	26,641.89	4,814
2026-01-15	28,400.00	28,500.00	28,350.00	28,500.00	26,688.72	1,689
2026-01-14	27,800.00	28,150.00	27,800.00	28,150.00	26,360.96	4,686
2026-01-13	28,050.00	28,050.00	27,750.00	27,950.00	26,173.67	5,749
2026-01-12	28,100.00	28,200.00	27,900.00	28,000.00	26,220.49	2,906
2026-01-09	28,050.00	28,100.00	28,000.00	28,050.00	26,267.32	4,991
2026-01-08	28,300.00	28,300.00	28,000.00	28,050.00	26,267.32	4,147
2026-01-07	28,250.00	28,350.00	28,100.00	28,350.00	26,548.25	2,975
2026-01-06	28,500.00	28,500.00	28,000.00	28,250.00	26,454.60	5,839
2026-01-05	29,450.00	29,450.00	28,200.00	28,200.00	26,407.78	8,027
2026-01-02	29,000.00	29,000.00	28,650.00	28,850.00	27,016.47	2,191
2025-12-30	29,700.00	29,700.00	28,900.00	28,900.00	27,063.29	6,756
2025-12-29	30,100.00	30,100.00	29,500.00	29,500.00	27,625.16	1,961
2025-12-26	29,700.00	29,850.00	29,500.00	29,850.00	27,952.92	3,572
2025-12-24	30,300.00	30,300.00	29,700.00	29,850.00	27,952.92	424
2025-12-23	30,100.00	30,100.00	29,700.00	29,850.00	27,952.92	1,191
2025-12-22	30,400.00	30,400.00	29,800.00	29,850.00	27,952.92	722
2025-12-19	30,500.00	30,500.00	29,800.00	29,900.00	27,999.74	1,280
2025-12-18	30,500.00	30,500.00	29,950.00	29,950.00	28,046.56	2,716
2025-12-17	31,200.00	31,200.00	30,500.00	30,500.00	28,561.61	1,218
2025-12-16	31,050.00	31,050.00	30,600.00	30,600.00	28,655.25	501
2025-12-15	31,200.00	31,200.00	30,600.00	31,100.00	29,123.48	514
2025-12-12	31,200.00	31,200.00	30,950.00	31,000.00	29,029.83	374
2025-12-11	30,850.00	31,100.00	30,850.00	30,950.00	28,983.01	1,710
2025-12-10	30,850.00	31,000.00	30,800.00	30,800.00	28,842.54	1,921
2025-12-09	30,650.00	30,800.00	30,650.00	30,800.00	28,842.54	1,098
2025-12-08	30,600.00	30,650.00	30,500.00	30,650.00	28,702.08	1,023
2025-12-05	30,400.00	30,600.00	30,400.00	30,600.00	28,655.25	1,376
2025-12-04	30,400.00	30,400.00	30,200.00	30,400.00	28,467.96	751
2025-12-03	30,300.00	30,300.00	30,100.00	30,300.00	28,374.32	1,296
2025-12-02	30,150.00	30,200.00	30,000.00	30,200.00	28,280.67	1,655
2025-12-01	30,200.00	30,200.00	29,750.00	30,100.00	28,187.03	1,410
2025-11-28	30,200.00	30,250.00	29,900.00	30,100.00	28,187.03	910
2025-11-27	29,950.00	30,150.00	29,950.00	30,150.00	28,233.85	504
2025-11-26	30,050.00	30,050.00	29,650.00	30,000.00	28,093.39	673
2025-11-25	29,700.00	30,050.00	29,500.00	29,800.00	27,906.10	499
2025-11-24	29,500.00	29,900.00	29,400.00	29,700.00	27,812.45	1,520
2025-11-21	30,000.00	30,000.00	29,600.00	29,600.00	27,718.81	2,629
2025-11-20	29,800.00	30,100.00	29,800.00	30,000.00	28,093.39	4,773
2025-11-19	30,000.00	30,000.00	29,400.00	29,450.00	27,578.34	12,502
2025-11-18	30,000.00	30,100.00	29,900.00	29,900.00	27,999.74	9,644
2025-11-17	29,500.00	30,100.00	29,500.00	30,050.00	28,140.21	3,601
2025-11-14	29,600.00	29,600.00	29,300.00	29,500.00	27,625.16	3,147
2025-11-13	29,300.00	29,650.00	29,250.00	29,650.00	27,765.63	5,581
2025-11-12	29,150.00	29,550.00	29,000.00	29,550.00	27,671.98	5,945
2025-11-11	29,000.00	29,000.00	28,750.00	28,750.00	26,922.83	6,361
2025-11-10	28,250.00	29,000.00	28,250.00	29,000.00	27,156.94	2,812
2025-11-07	28,600.00	28,600.00	27,750.00	28,250.00	26,454.60	3,429
2025-11-06	28,250.00	28,500.00	27,800.00	28,500.00	26,688.72	3,382
2025-11-05	28,050.00	28,050.00	27,700.00	27,950.00	26,173.67	3,654
2025-11-04	28,400.00	28,400.00	28,200.00	28,350.00	26,548.25	2,072
2025-11-03	27,950.00	28,700.00	27,950.00	28,600.00	26,782.36	4,671
2025-10-31	27,800.00	28,050.00	27,800.00	27,950.00	26,173.67	2,313
2025-10-30	27,800.00	28,000.00	27,700.00	27,750.00	25,986.38	1,813
2025-10-29	27,700.00	27,800.00	27,600.00	27,700.00	25,939.56	3,258
2025-10-28	27,800.00	28,000.00	27,600.00	27,700.00	25,939.56	3,720
2025-10-27	27,400.00	27,750.00	27,400.00	27,750.00	25,986.38	13,697
2025-10-24	27,450.00	27,500.00	27,300.00	27,400.00	25,658.63	7,197

← NewerPage 4 of 21 · 1,226 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.