Bookook Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 27,250.00 | 27,400.00 | 27,250.00 | 27,350.00 | 25,611.80 | 1,940 |
| 2025-10-22 | 27,350.00 | 27,450.00 | 27,100.00 | 27,450.00 | 25,705.45 | 4,654 |
| 2025-10-21 | 27,500.00 | 27,500.00 | 27,350.00 | 27,400.00 | 25,658.63 | 6,969 |
| 2025-10-20 | 26,800.00 | 27,450.00 | 26,800.00 | 27,450.00 | 25,705.45 | 7,593 |
| 2025-10-17 | 26,850.00 | 27,150.00 | 26,550.00 | 26,900.00 | 25,190.40 | 3,557 |
| 2025-10-16 | 27,350.00 | 27,400.00 | 27,050.00 | 27,050.00 | 25,330.87 | 10,139 |
| 2025-10-15 | 26,600.00 | 27,100.00 | 26,600.00 | 27,000.00 | 25,284.05 | 2,198 |
| 2025-10-14 | 26,750.00 | 26,750.00 | 26,400.00 | 26,600.00 | 24,909.47 | 2,662 |
| 2025-10-13 | 26,550.00 | 26,950.00 | 26,400.00 | 26,450.00 | 24,769.00 | 16,365 |
| 2025-10-10 | 26,350.00 | 26,700.00 | 26,350.00 | 26,700.00 | 25,003.11 | 6,506 |
| 2025-10-02 | 26,150.00 | 26,400.00 | 26,150.00 | 26,350.00 | 24,675.36 | 1,894 |
| 2025-10-01 | 26,200.00 | 26,200.00 | 25,900.00 | 26,200.00 | 24,534.89 | 3,911 |
| 2025-09-30 | 26,500.00 | 26,500.00 | 26,200.00 | 26,200.00 | 24,534.89 | 7,136 |
| 2025-09-29 | 26,600.00 | 26,600.00 | 25,850.00 | 26,000.00 | 24,347.60 | 6,708 |
| 2025-09-26 | 26,750.00 | 26,750.00 | 26,000.00 | 26,000.00 | 24,347.60 | 5,807 |
| 2025-09-25 | 26,500.00 | 26,500.00 | 26,400.00 | 26,400.00 | 24,722.18 | 2,593 |
| 2025-09-24 | 27,000.00 | 27,000.00 | 26,450.00 | 26,900.00 | 25,190.40 | 4,038 |
| 2025-09-23 | 27,400.00 | 27,400.00 | 26,800.00 | 27,100.00 | 25,377.69 | 2,727 |
| 2025-09-22 | 27,400.00 | 27,450.00 | 27,200.00 | 27,400.00 | 25,658.63 | 2,667 |
| 2025-09-19 | 27,350.00 | 27,400.00 | 27,250.00 | 27,400.00 | 25,658.63 | 2,114 |
| 2025-09-18 | 27,300.00 | 27,350.00 | 27,200.00 | 27,350.00 | 25,611.80 | 4,359 |
| 2025-09-17 | 27,400.00 | 27,400.00 | 27,250.00 | 27,250.00 | 25,518.16 | 1,318 |
| 2025-09-16 | 27,500.00 | 27,500.00 | 27,350.00 | 27,400.00 | 25,658.63 | 3,407 |
| 2025-09-15 | 27,150.00 | 27,600.00 | 27,150.00 | 27,450.00 | 25,705.45 | 8,461 |
| 2025-09-12 | 27,000.00 | 27,000.00 | 26,700.00 | 26,950.00 | 25,237.22 | 1,317 |
| 2025-09-11 | 27,000.00 | 27,150.00 | 26,600.00 | 26,600.00 | 24,909.47 | 5,206 |
| 2025-09-10 | 27,150.00 | 27,150.00 | 26,900.00 | 27,000.00 | 25,284.05 | 16,728 |
| 2025-09-09 | 26,100.00 | 26,700.00 | 26,100.00 | 26,550.00 | 24,862.65 | 13,825 |
| 2025-09-08 | 25,900.00 | 26,300.00 | 25,900.00 | 26,000.00 | 24,347.60 | 8,101 |
| 2025-09-05 | 26,250.00 | 26,250.00 | 25,800.00 | 25,800.00 | 24,160.31 | 2,852 |
| 2025-09-04 | 26,450.00 | 26,450.00 | 26,050.00 | 26,350.00 | 24,675.36 | 912 |
| 2025-09-03 | 26,200.00 | 26,400.00 | 26,150.00 | 26,200.00 | 24,534.89 | 2,960 |
| 2025-09-02 | 26,400.00 | 26,400.00 | 26,200.00 | 26,200.00 | 24,534.89 | 4,166 |
| 2025-09-01 | 26,300.00 | 26,350.00 | 26,150.00 | 26,300.00 | 24,628.53 | 8,296 |
| 2025-08-29 | 26,050.00 | 26,300.00 | 25,950.00 | 26,200.00 | 24,534.89 | 3,676 |
| 2025-08-28 | 26,100.00 | 26,100.00 | 25,850.00 | 26,000.00 | 24,347.60 | 17,136 |
| 2025-08-27 | 25,200.00 | 25,500.00 | 25,050.00 | 25,500.00 | 23,879.38 | 636 |
| 2025-08-26 | 25,100.00 | 25,200.00 | 24,850.00 | 25,200.00 | 23,598.44 | 2,767 |
| 2025-08-25 | 25,550.00 | 25,550.00 | 25,050.00 | 25,200.00 | 23,598.44 | 3,378 |
| 2025-08-22 | 24,850.00 | 25,100.00 | 24,850.00 | 24,950.00 | 23,364.33 | 929 |
| 2025-08-21 | 24,850.00 | 25,400.00 | 24,850.00 | 24,950.00 | 23,364.33 | 1,675 |
| 2025-08-20 | 25,400.00 | 25,400.00 | 24,250.00 | 24,850.00 | 23,270.69 | 7,287 |
| 2025-08-19 | 25,500.00 | 25,500.00 | 25,400.00 | 25,500.00 | 23,879.38 | 1,688 |
| 2025-08-18 | 25,800.00 | 25,900.00 | 25,600.00 | 25,600.00 | 23,973.02 | 2,733 |
| 2025-08-14 | 26,250.00 | 26,250.00 | 25,850.00 | 25,900.00 | 24,253.96 | 969 |
| 2025-08-13 | 26,450.00 | 26,450.00 | 25,850.00 | 26,000.00 | 24,347.60 | 905 |
| 2025-08-12 | 25,400.00 | 26,450.00 | 25,400.00 | 26,450.00 | 24,769.00 | 9,104 |
| 2025-08-11 | 25,750.00 | 25,750.00 | 25,350.00 | 25,500.00 | 23,879.38 | 2,069 |
| 2025-08-08 | 25,650.00 | 25,850.00 | 25,650.00 | 25,800.00 | 24,160.31 | 428 |
| 2025-08-07 | 25,850.00 | 25,900.00 | 25,700.00 | 25,800.00 | 24,160.31 | 1,211 |
| 2025-08-06 | 25,750.00 | 25,750.00 | 25,600.00 | 25,700.00 | 24,066.67 | 1,092 |
| 2025-08-05 | 25,750.00 | 25,800.00 | 25,600.00 | 25,750.00 | 24,113.49 | 3,231 |
| 2025-08-04 | 24,850.00 | 25,450.00 | 24,850.00 | 25,450.00 | 23,832.56 | 654 |
| 2025-08-01 | 25,150.00 | 25,150.00 | 24,550.00 | 24,600.00 | 23,036.58 | 2,949 |
| 2025-07-31 | 25,200.00 | 25,200.00 | 25,150.00 | 25,150.00 | 23,551.62 | 2,252 |
| 2025-07-30 | 25,600.00 | 25,600.00 | 25,200.00 | 25,200.00 | 23,598.44 | 3,276 |
| 2025-07-29 | 25,500.00 | 25,650.00 | 25,450.00 | 25,500.00 | 23,879.38 | 3,790 |
| 2025-07-28 | 26,550.00 | 26,550.00 | 25,500.00 | 25,500.00 | 23,879.38 | 3,814 |
| 2025-07-25 | 26,300.00 | 26,500.00 | 26,300.00 | 26,450.00 | 24,769.00 | 2,459 |
| 2025-07-24 | 26,650.00 | 26,700.00 | 26,000.00 | 26,700.00 | 25,003.11 | 7,967 |
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.