Bookook Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 27,150.00 | 27,150.00 | 26,650.00 | 26,650.00 | 24,956.29 | 6,114 |
| 2025-07-22 | 27,100.00 | 27,950.00 | 27,100.00 | 27,550.00 | 25,799.09 | 6,455 |
| 2025-07-21 | 27,000.00 | 27,000.00 | 26,700.00 | 26,700.00 | 25,003.11 | 8,003 |
| 2025-07-18 | 28,650.00 | 28,650.00 | 27,000.00 | 27,300.00 | 25,564.98 | 19,802 |
| 2025-07-17 | 29,700.00 | 29,700.00 | 28,500.00 | 28,650.00 | 26,829.18 | 17,444 |
| 2025-07-16 | 30,000.00 | 30,000.00 | 29,800.00 | 29,800.00 | 27,906.10 | 8,561 |
| 2025-07-15 | 30,550.00 | 30,600.00 | 30,350.00 | 30,400.00 | 28,467.96 | 5,800 |
| 2025-07-14 | 30,000.00 | 30,700.00 | 30,000.00 | 30,550.00 | 28,608.43 | 7,732 |
| 2025-07-11 | 30,900.00 | 31,800.00 | 30,000.00 | 30,000.00 | 28,093.39 | 9,303 |
| 2025-07-10 | 31,000.00 | 32,000.00 | 29,600.00 | 30,000.00 | 28,093.39 | 32,562 |
| 2025-07-09 | 28,450.00 | 32,950.00 | 28,450.00 | 31,600.00 | 29,591.70 | 59,616 |
| 2025-07-08 | 26,500.00 | 28,650.00 | 26,500.00 | 27,650.00 | 25,892.74 | 19,193 |
| 2025-07-07 | 26,450.00 | 26,550.00 | 26,300.00 | 26,550.00 | 24,862.65 | 1,244 |
| 2025-07-04 | 26,500.00 | 26,500.00 | 26,150.00 | 26,500.00 | 24,815.82 | 2,705 |
| 2025-07-03 | 26,850.00 | 26,850.00 | 26,200.00 | 26,700.00 | 25,003.11 | 2,123 |
| 2025-07-02 | 26,450.00 | 26,450.00 | 26,050.00 | 26,150.00 | 24,488.07 | 1,040 |
| 2025-07-01 | 26,250.00 | 26,750.00 | 26,200.00 | 26,200.00 | 24,534.89 | 7,600 |
| 2025-06-30 | 25,900.00 | 25,950.00 | 25,750.00 | 25,950.00 | 24,300.78 | 5,050 |
| 2025-06-27 | 26,200.00 | 26,200.00 | 25,900.00 | 25,900.00 | 24,253.96 | 4,515 |
| 2025-06-26 | 26,550.00 | 26,600.00 | 25,800.00 | 26,300.00 | 24,628.53 | 4,606 |
| 2025-06-25 | 27,050.00 | 27,050.00 | 26,800.00 | 26,800.00 | 25,096.76 | 3,377 |
| 2025-06-24 | 26,850.00 | 27,100.00 | 26,850.00 | 27,100.00 | 25,377.69 | 7,788 |
| 2025-06-23 | 26,600.00 | 26,950.00 | 26,250.00 | 26,800.00 | 25,096.76 | 5,837 |
| 2025-06-20 | 26,650.00 | 26,650.00 | 26,250.00 | 26,600.00 | 24,909.47 | 4,183 |
| 2025-06-19 | 26,850.00 | 26,850.00 | 26,000.00 | 26,300.00 | 24,628.53 | 4,331 |
| 2025-06-18 | 26,650.00 | 26,800.00 | 26,650.00 | 26,700.00 | 25,003.11 | 11,025 |
| 2025-06-17 | 26,600.00 | 27,000.00 | 26,600.00 | 26,700.00 | 25,003.11 | 13,319 |
| 2025-06-16 | 26,250.00 | 26,500.00 | 26,250.00 | 26,500.00 | 24,815.82 | 10,751 |
| 2025-06-13 | 26,250.00 | 26,250.00 | 25,750.00 | 25,950.00 | 24,300.78 | 2,906 |
| 2025-06-12 | 26,000.00 | 26,250.00 | 26,000.00 | 26,250.00 | 24,581.71 | 11,655 |
| 2025-06-11 | 25,900.00 | 26,000.00 | 25,750.00 | 26,000.00 | 24,347.60 | 8,032 |
| 2025-06-10 | 25,650.00 | 26,100.00 | 25,650.00 | 25,900.00 | 24,253.96 | 13,577 |
| 2025-06-09 | 25,650.00 | 26,100.00 | 25,650.00 | 25,850.00 | 24,207.13 | 7,319 |
| 2025-06-05 | 25,250.00 | 25,250.00 | 25,000.00 | 25,000.00 | 23,411.15 | 6,657 |
| 2025-06-04 | 26,000.00 | 26,300.00 | 24,800.00 | 25,250.00 | 23,645.27 | 22,685 |
| 2025-06-02 | 23,800.00 | 23,800.00 | 23,000.00 | 23,100.00 | 21,631.91 | 7,031 |
| 2025-05-30 | 24,000.00 | 24,000.00 | 23,700.00 | 23,800.00 | 22,287.42 | 5,073 |
| 2025-05-29 | 23,250.00 | 24,000.00 | 23,200.00 | 23,800.00 | 22,287.42 | 9,568 |
| 2025-05-28 | 22,850.00 | 23,200.00 | 22,850.00 | 23,150.00 | 21,678.73 | 2,666 |
| 2025-05-27 | 22,850.00 | 22,900.00 | 22,800.00 | 22,850.00 | 21,397.80 | 3,165 |
| 2025-05-26 | 22,600.00 | 22,800.00 | 22,600.00 | 22,750.00 | 21,304.15 | 44,312 |
| 2025-05-23 | 22,800.00 | 22,800.00 | 22,700.00 | 22,700.00 | 21,257.33 | 35,512 |
| 2025-05-22 | 22,600.00 | 22,600.00 | 22,550.00 | 22,600.00 | 21,163.68 | 2,534 |
| 2025-05-21 | 22,350.00 | 22,600.00 | 22,350.00 | 22,600.00 | 21,163.68 | 13,081 |
| 2025-05-20 | 22,500.00 | 22,600.00 | 22,500.00 | 22,550.00 | 21,116.86 | 8,929 |
| 2025-05-19 | 22,300.00 | 22,400.00 | 22,300.00 | 22,350.00 | 20,929.57 | 4,482 |
| 2025-05-16 | 22,500.00 | 22,500.00 | 22,300.00 | 22,300.00 | 20,882.75 | 4,575 |
| 2025-05-15 | 22,550.00 | 22,550.00 | 22,350.00 | 22,400.00 | 20,976.39 | 1,464 |
| 2025-05-14 | 22,300.00 | 22,600.00 | 22,300.00 | 22,600.00 | 21,163.68 | 7,389 |
| 2025-05-13 | 22,400.00 | 22,400.00 | 22,100.00 | 22,300.00 | 20,882.75 | 3,578 |
| 2025-05-12 | 22,200.00 | 22,400.00 | 22,150.00 | 22,350.00 | 20,929.57 | 18,226 |
| 2025-05-09 | 22,050.00 | 22,200.00 | 22,050.00 | 22,150.00 | 20,742.28 | 1,924 |
| 2025-05-08 | 21,950.00 | 22,100.00 | 21,900.00 | 22,050.00 | 20,648.64 | 4,058 |
| 2025-05-07 | 21,850.00 | 21,950.00 | 21,850.00 | 21,950.00 | 20,554.99 | 1,731 |
| 2025-05-02 | 21,750.00 | 21,750.00 | 21,650.00 | 21,750.00 | 20,367.70 | 838 |
| 2025-04-30 | 21,500.00 | 21,700.00 | 21,500.00 | 21,700.00 | 20,320.88 | 593 |
| 2025-04-29 | 21,300.00 | 21,600.00 | 21,300.00 | 21,550.00 | 20,180.42 | 398 |
| 2025-04-28 | 21,550.00 | 21,550.00 | 21,500.00 | 21,550.00 | 20,180.42 | 851 |
| 2025-04-25 | 21,600.00 | 21,600.00 | 21,400.00 | 21,550.00 | 20,180.42 | 383 |
| 2025-04-24 | 21,300.00 | 21,350.00 | 21,250.00 | 21,350.00 | 19,993.13 | 852 |
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.