Bookook Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 21,250.00 | 21,350.00 | 21,250.00 | 21,350.00 | 19,993.13 | 861 |
| 2025-04-22 | 21,200.00 | 21,200.00 | 21,100.00 | 21,150.00 | 19,805.84 | 3,125 |
| 2025-04-21 | 21,000.00 | 21,050.00 | 21,000.00 | 21,000.00 | 19,665.37 | 606 |
| 2025-04-18 | 20,850.00 | 20,950.00 | 20,850.00 | 20,950.00 | 19,618.55 | 208 |
| 2025-04-17 | 20,700.00 | 20,850.00 | 20,700.00 | 20,800.00 | 19,478.08 | 769 |
| 2025-04-16 | 21,300.00 | 21,300.00 | 20,650.00 | 20,650.00 | 19,337.61 | 283 |
| 2025-04-15 | 20,850.00 | 20,900.00 | 20,750.00 | 20,850.00 | 19,524.90 | 749 |
| 2025-04-14 | 20,600.00 | 20,900.00 | 20,600.00 | 20,650.00 | 19,337.61 | 401 |
| 2025-04-11 | 20,700.00 | 20,700.00 | 20,600.00 | 20,600.00 | 19,290.79 | 669 |
| 2025-04-10 | 20,350.00 | 20,750.00 | 20,350.00 | 20,750.00 | 19,431.26 | 537 |
| 2025-04-09 | 20,400.00 | 20,400.00 | 20,250.00 | 20,250.00 | 18,963.04 | 391 |
| 2025-04-08 | 20,650.00 | 20,650.00 | 20,400.00 | 20,400.00 | 19,103.50 | 365 |
| 2025-04-07 | 20,850.00 | 20,850.00 | 20,400.00 | 20,400.00 | 19,103.50 | 838 |
| 2025-04-04 | 20,850.00 | 20,850.00 | 20,700.00 | 20,800.00 | 19,478.08 | 148 |
| 2025-04-03 | 20,850.00 | 20,850.00 | 20,600.00 | 20,650.00 | 19,337.61 | 610 |
| 2025-04-02 | 20,600.00 | 20,850.00 | 20,600.00 | 20,800.00 | 19,478.08 | 6,981 |
| 2025-04-01 | 21,900.00 | 21,900.00 | 21,700.00 | 21,800.00 | 18,963.04 | 2,897 |
| 2025-03-31 | 21,650.00 | 21,800.00 | 21,650.00 | 21,750.00 | 18,919.54 | 813 |
| 2025-03-28 | 21,900.00 | 21,900.00 | 21,800.00 | 21,850.00 | 19,006.53 | 1,614 |
| 2025-03-27 | 21,900.00 | 21,900.00 | 21,700.00 | 21,900.00 | 19,050.02 | 729 |
| 2025-03-26 | 21,900.00 | 21,950.00 | 21,900.00 | 21,950.00 | 19,093.51 | 1,441 |
| 2025-03-25 | 21,850.00 | 21,900.00 | 21,800.00 | 21,900.00 | 19,050.02 | 741 |
| 2025-03-24 | 21,750.00 | 21,900.00 | 21,750.00 | 21,850.00 | 19,006.53 | 1,706 |
| 2025-03-21 | 21,950.00 | 21,950.00 | 21,850.00 | 21,850.00 | 19,006.53 | 792 |
| 2025-03-20 | 21,900.00 | 21,900.00 | 21,900.00 | 21,900.00 | 19,050.02 | 1,163 |
| 2025-03-19 | 21,850.00 | 21,900.00 | 21,850.00 | 21,900.00 | 19,050.02 | 713 |
| 2025-03-18 | 21,900.00 | 21,900.00 | 21,850.00 | 21,850.00 | 19,006.53 | 221 |
| 2025-03-17 | 21,900.00 | 21,950.00 | 21,600.00 | 21,900.00 | 19,050.02 | 1,320 |
| 2025-03-14 | 21,850.00 | 21,900.00 | 21,850.00 | 21,900.00 | 19,050.02 | 1,782 |
| 2025-03-13 | 21,850.00 | 21,850.00 | 21,850.00 | 21,850.00 | 19,006.53 | 378 |
| 2025-03-12 | 21,950.00 | 21,950.00 | 21,850.00 | 21,850.00 | 19,006.53 | 147 |
| 2025-03-11 | 21,750.00 | 22,000.00 | 21,700.00 | 22,000.00 | 19,137.01 | 1,262 |
| 2025-03-10 | 21,800.00 | 21,800.00 | 21,750.00 | 21,800.00 | 18,963.04 | 623 |
| 2025-03-07 | 21,750.00 | 21,800.00 | 21,750.00 | 21,800.00 | 18,963.04 | 473 |
| 2025-03-06 | 21,850.00 | 21,900.00 | 21,800.00 | 21,800.00 | 18,963.04 | 507 |
| 2025-03-05 | 21,700.00 | 21,900.00 | 21,700.00 | 21,800.00 | 18,963.04 | 324 |
| 2025-03-04 | 21,850.00 | 21,950.00 | 21,800.00 | 21,800.00 | 18,963.04 | 435 |
| 2025-02-28 | 21,950.00 | 21,950.00 | 21,800.00 | 21,850.00 | 19,006.53 | 254 |
| 2025-02-27 | 21,950.00 | 22,000.00 | 21,900.00 | 21,950.00 | 19,093.51 | 390 |
| 2025-02-26 | 21,950.00 | 21,950.00 | 21,850.00 | 21,950.00 | 19,093.51 | 1,395 |
| 2025-02-25 | 21,900.00 | 21,900.00 | 21,850.00 | 21,900.00 | 19,050.02 | 2,000 |
| 2025-02-24 | 21,650.00 | 21,950.00 | 21,650.00 | 21,900.00 | 19,050.02 | 1,297 |
| 2025-02-21 | 22,000.00 | 22,000.00 | 21,900.00 | 21,900.00 | 19,050.02 | 105 |
| 2025-02-20 | 22,000.00 | 22,000.00 | 21,950.00 | 21,950.00 | 19,093.51 | 348 |
| 2025-02-19 | 21,850.00 | 21,900.00 | 21,850.00 | 21,850.00 | 19,006.53 | 3,187 |
| 2025-02-18 | 21,900.00 | 21,900.00 | 21,800.00 | 21,900.00 | 19,050.02 | 1,087 |
| 2025-02-17 | 21,500.00 | 21,900.00 | 21,500.00 | 21,900.00 | 19,050.02 | 3,043 |
| 2025-02-14 | 21,500.00 | 21,700.00 | 21,500.00 | 21,650.00 | 18,832.56 | 339 |
| 2025-02-13 | 21,600.00 | 21,650.00 | 21,500.00 | 21,500.00 | 18,702.08 | 1,746 |
| 2025-02-12 | 21,850.00 | 21,850.00 | 21,550.00 | 21,650.00 | 18,832.56 | 723 |
| 2025-02-11 | 21,950.00 | 21,950.00 | 21,700.00 | 21,850.00 | 19,006.53 | 263 |
| 2025-02-10 | 21,850.00 | 21,850.00 | 21,650.00 | 21,700.00 | 18,876.05 | 1,268 |
| 2025-02-07 | 21,800.00 | 21,800.00 | 21,700.00 | 21,700.00 | 18,876.05 | 2,814 |
| 2025-02-06 | 21,800.00 | 21,900.00 | 21,800.00 | 21,850.00 | 19,006.53 | 3,268 |
| 2025-02-05 | 22,000.00 | 22,000.00 | 21,800.00 | 21,800.00 | 18,963.04 | 7,745 |
| 2025-02-04 | 22,100.00 | 22,150.00 | 21,950.00 | 22,000.00 | 19,137.01 | 1,704 |
| 2025-02-03 | 22,100.00 | 22,300.00 | 21,900.00 | 22,000.00 | 19,137.01 | 5,241 |
| 2025-01-31 | 22,150.00 | 22,200.00 | 22,100.00 | 22,150.00 | 19,267.49 | 2,315 |
| 2025-01-24 | 22,100.00 | 22,200.00 | 22,100.00 | 22,150.00 | 19,267.49 | 816 |
| 2025-01-23 | 22,150.00 | 22,200.00 | 22,150.00 | 22,200.00 | 19,310.98 | 153 |
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.