Bookook Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 22,150.00 | 22,150.00 | 22,100.00 | 22,150.00 | 19,267.49 | 2,034 |
| 2025-01-21 | 22,050.00 | 22,150.00 | 22,050.00 | 22,150.00 | 19,267.49 | 1,586 |
| 2025-01-20 | 22,200.00 | 22,200.00 | 22,050.00 | 22,100.00 | 19,223.99 | 1,202 |
| 2025-01-17 | 22,150.00 | 22,150.00 | 22,000.00 | 22,150.00 | 19,267.49 | 881 |
| 2025-01-16 | 22,350.00 | 22,350.00 | 22,050.00 | 22,100.00 | 19,223.99 | 1,838 |
| 2025-01-15 | 22,000.00 | 22,100.00 | 22,000.00 | 22,100.00 | 19,223.99 | 198 |
| 2025-01-14 | 22,050.00 | 22,100.00 | 22,050.00 | 22,050.00 | 19,180.50 | 747 |
| 2025-01-13 | 22,050.00 | 22,100.00 | 22,000.00 | 22,050.00 | 19,180.50 | 433 |
| 2025-01-10 | 22,150.00 | 22,150.00 | 22,050.00 | 22,050.00 | 19,180.50 | 163 |
| 2025-01-09 | 22,000.00 | 22,150.00 | 22,000.00 | 22,150.00 | 19,267.49 | 84 |
| 2025-01-08 | 22,150.00 | 22,150.00 | 22,050.00 | 22,100.00 | 19,223.99 | 710 |
| 2025-01-07 | 22,100.00 | 22,200.00 | 22,100.00 | 22,150.00 | 19,267.49 | 109 |
| 2025-01-06 | 22,100.00 | 22,100.00 | 21,950.00 | 22,100.00 | 19,223.99 | 1,361 |
| 2025-01-03 | 22,150.00 | 22,150.00 | 22,000.00 | 22,000.00 | 19,137.01 | 246 |
| 2025-01-02 | 22,000.00 | 22,200.00 | 21,950.00 | 22,050.00 | 19,180.50 | 590 |
| 2024-12-30 | 22,100.00 | 22,100.00 | 21,900.00 | 22,000.00 | 19,137.01 | 718 |
| 2024-12-27 | 22,200.00 | 22,200.00 | 21,850.00 | 22,100.00 | 19,223.99 | 1,248 |
| 2024-12-26 | 22,100.00 | 22,300.00 | 22,100.00 | 22,300.00 | 19,397.97 | 2,879 |
| 2024-12-24 | 22,050.00 | 22,200.00 | 22,050.00 | 22,100.00 | 19,223.99 | 615 |
| 2024-12-23 | 22,050.00 | 22,100.00 | 22,050.00 | 22,050.00 | 19,180.50 | 130 |
| 2024-12-20 | 22,000.00 | 22,050.00 | 21,950.00 | 22,050.00 | 19,180.50 | 351 |
| 2024-12-19 | 22,350.00 | 22,350.00 | 22,000.00 | 22,000.00 | 19,137.01 | 168 |
| 2024-12-18 | 22,400.00 | 22,400.00 | 22,200.00 | 22,250.00 | 19,354.47 | 133 |
| 2024-12-17 | 22,150.00 | 22,200.00 | 22,150.00 | 22,200.00 | 19,310.98 | 402 |
| 2024-12-16 | 22,200.00 | 22,300.00 | 22,150.00 | 22,300.00 | 19,397.97 | 181 |
| 2024-12-13 | 22,200.00 | 22,300.00 | 22,150.00 | 22,200.00 | 19,310.98 | 313 |
| 2024-12-12 | 22,350.00 | 22,350.00 | 22,100.00 | 22,200.00 | 19,310.98 | 309 |
| 2024-12-11 | 22,200.00 | 22,200.00 | 22,000.00 | 22,200.00 | 19,310.98 | 900 |
| 2024-12-10 | 21,700.00 | 22,150.00 | 21,700.00 | 22,100.00 | 19,223.99 | 173 |
| 2024-12-09 | 22,350.00 | 22,350.00 | 21,800.00 | 21,900.00 | 19,050.02 | 2,503 |
| 2024-12-06 | 22,350.00 | 22,350.00 | 22,150.00 | 22,250.00 | 19,354.47 | 3,192 |
| 2024-12-05 | 22,300.00 | 22,300.00 | 22,250.00 | 22,250.00 | 19,354.47 | 1,236 |
| 2024-12-04 | 22,250.00 | 22,350.00 | 22,250.00 | 22,350.00 | 19,441.46 | 562 |
| 2024-12-03 | 22,300.00 | 22,300.00 | 22,250.00 | 22,300.00 | 19,397.97 | 934 |
| 2024-12-02 | 22,300.00 | 22,300.00 | 22,250.00 | 22,300.00 | 19,397.97 | 3,931 |
| 2024-11-29 | 22,250.00 | 22,300.00 | 22,250.00 | 22,250.00 | 19,354.47 | 1,889 |
| 2024-11-28 | 22,300.00 | 22,300.00 | 22,250.00 | 22,300.00 | 19,397.97 | 491 |
| 2024-11-27 | 22,300.00 | 22,300.00 | 22,250.00 | 22,250.00 | 19,354.47 | 3,139 |
| 2024-11-26 | 22,200.00 | 22,200.00 | 22,050.00 | 22,100.00 | 19,223.99 | 233 |
| 2024-11-25 | 22,300.00 | 22,300.00 | 22,050.00 | 22,200.00 | 19,310.98 | 433 |
| 2024-11-22 | 22,350.00 | 22,350.00 | 22,250.00 | 22,250.00 | 19,354.47 | 24 |
| 2024-11-21 | 22,050.00 | 22,300.00 | 22,050.00 | 22,150.00 | 19,267.49 | 97 |
| 2024-11-20 | 22,050.00 | 22,100.00 | 22,050.00 | 22,100.00 | 19,223.99 | 1,195 |
| 2024-11-19 | 22,050.00 | 22,200.00 | 22,000.00 | 22,050.00 | 19,180.50 | 589 |
| 2024-11-18 | 22,100.00 | 22,200.00 | 22,000.00 | 22,050.00 | 19,180.50 | 2,632 |
| 2024-11-15 | 22,250.00 | 22,250.00 | 22,000.00 | 22,100.00 | 19,223.99 | 1,373 |
| 2024-11-14 | 22,250.00 | 22,250.00 | 22,200.00 | 22,250.00 | 19,354.47 | 1,243 |
| 2024-11-13 | 22,300.00 | 22,300.00 | 22,200.00 | 22,250.00 | 19,354.47 | 111 |
| 2024-11-12 | 22,200.00 | 22,400.00 | 22,200.00 | 22,300.00 | 19,397.97 | 1,683 |
| 2024-11-11 | 22,300.00 | 22,300.00 | 22,050.00 | 22,250.00 | 19,354.47 | 630 |
| 2024-11-08 | 22,250.00 | 22,250.00 | 22,200.00 | 22,250.00 | 19,354.47 | 768 |
| 2024-11-07 | 22,100.00 | 22,250.00 | 22,050.00 | 22,250.00 | 19,354.47 | 431 |
| 2024-11-06 | 22,300.00 | 22,300.00 | 22,050.00 | 22,050.00 | 19,180.50 | 2,925 |
| 2024-11-05 | 22,300.00 | 22,300.00 | 22,100.00 | 22,100.00 | 19,223.99 | 679 |
| 2024-11-04 | 22,250.00 | 22,250.00 | 22,150.00 | 22,200.00 | 19,310.98 | 1,208 |
| 2024-11-01 | 22,000.00 | 22,400.00 | 22,000.00 | 22,200.00 | 19,310.98 | 248 |
| 2024-10-31 | 22,200.00 | 22,350.00 | 22,200.00 | 22,300.00 | 19,397.97 | 259 |
| 2024-10-30 | 22,200.00 | 22,200.00 | 22,150.00 | 22,150.00 | 19,267.49 | 87 |
| 2024-10-29 | 22,150.00 | 22,350.00 | 22,100.00 | 22,100.00 | 19,223.99 | 217 |
| 2024-10-28 | 22,250.00 | 22,300.00 | 22,150.00 | 22,150.00 | 19,267.49 | 356 |
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.