Bookook Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 22,250.00 | 22,250.00 | 22,200.00 | 22,200.00 | 19,310.98 | 356 |
| 2024-10-24 | 22,300.00 | 22,300.00 | 22,250.00 | 22,250.00 | 19,354.47 | 279 |
| 2024-10-23 | 22,300.00 | 22,300.00 | 22,250.00 | 22,300.00 | 19,397.97 | 100 |
| 2024-10-22 | 22,300.00 | 22,300.00 | 22,200.00 | 22,200.00 | 19,310.98 | 517 |
| 2024-10-21 | 22,300.00 | 22,300.00 | 22,200.00 | 22,300.00 | 19,397.97 | 733 |
| 2024-10-18 | 22,300.00 | 22,300.00 | 22,200.00 | 22,200.00 | 19,310.98 | 283 |
| 2024-10-17 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | 19,397.97 | 140 |
| 2024-10-16 | 22,300.00 | 22,300.00 | 22,200.00 | 22,250.00 | 19,354.47 | 640 |
| 2024-10-15 | 22,250.00 | 22,300.00 | 22,200.00 | 22,300.00 | 19,397.97 | 3,988 |
| 2024-10-14 | 22,300.00 | 22,300.00 | 22,200.00 | 22,200.00 | 19,310.98 | 1,235 |
| 2024-10-11 | 22,250.00 | 22,300.00 | 22,250.00 | 22,250.00 | 19,354.47 | 2,087 |
| 2024-10-10 | 22,100.00 | 22,200.00 | 22,100.00 | 22,200.00 | 19,310.98 | 2,365 |
| 2024-10-08 | 22,100.00 | 22,100.00 | 22,100.00 | 22,100.00 | 19,223.99 | 288 |
| 2024-10-07 | 22,100.00 | 22,100.00 | 22,050.00 | 22,100.00 | 19,223.99 | 817 |
| 2024-10-04 | 22,000.00 | 22,150.00 | 22,000.00 | 22,050.00 | 19,180.50 | 9,517 |
| 2024-10-02 | 22,050.00 | 22,050.00 | 21,950.00 | 22,000.00 | 19,137.01 | 3,305 |
| 2024-09-30 | 22,050.00 | 22,050.00 | 21,950.00 | 21,950.00 | 19,093.51 | 907 |
| 2024-09-27 | 22,000.00 | 22,000.00 | 21,900.00 | 21,950.00 | 19,093.51 | 3,799 |
| 2024-09-26 | 21,900.00 | 22,000.00 | 21,850.00 | 21,900.00 | 19,050.02 | 484 |
| 2024-09-25 | 21,950.00 | 21,950.00 | 21,750.00 | 21,900.00 | 19,050.02 | 581 |
| 2024-09-24 | 21,950.00 | 22,000.00 | 21,950.00 | 21,950.00 | 19,093.51 | 2,425 |
| 2024-09-23 | 21,850.00 | 21,900.00 | 21,800.00 | 21,900.00 | 19,050.02 | 1,030 |
| 2024-09-20 | 21,850.00 | 21,900.00 | 21,800.00 | 21,900.00 | 19,050.02 | 1,979 |
| 2024-09-19 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | 18,963.04 | 112 |
| 2024-09-13 | 21,800.00 | 21,800.00 | 21,750.00 | 21,800.00 | 18,963.04 | 2,877 |
| 2024-09-12 | 21,550.00 | 21,800.00 | 21,550.00 | 21,550.00 | 18,745.57 | 974 |
| 2024-09-11 | 21,650.00 | 21,650.00 | 21,500.00 | 21,550.00 | 18,745.57 | 397 |
| 2024-09-10 | 21,700.00 | 21,700.00 | 21,650.00 | 21,650.00 | 18,832.56 | 379 |
| 2024-09-09 | 21,550.00 | 21,700.00 | 21,550.00 | 21,600.00 | 18,789.06 | 1,187 |
| 2024-09-06 | 21,600.00 | 21,650.00 | 21,550.00 | 21,650.00 | 18,832.56 | 1,066 |
| 2024-09-05 | 21,750.00 | 21,750.00 | 21,600.00 | 21,700.00 | 18,876.05 | 1,620 |
| 2024-09-04 | 21,750.00 | 21,750.00 | 21,600.00 | 21,750.00 | 18,919.54 | 555 |
| 2024-09-03 | 21,800.00 | 21,800.00 | 21,750.00 | 21,800.00 | 18,963.04 | 11,027 |
| 2024-09-02 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | 18,963.04 | 1,380 |
| 2024-08-30 | 21,750.00 | 21,750.00 | 21,750.00 | 21,750.00 | 18,919.54 | 274 |
| 2024-08-29 | 21,700.00 | 21,750.00 | 21,700.00 | 21,750.00 | 18,919.54 | 749 |
| 2024-08-28 | 21,700.00 | 21,750.00 | 21,700.00 | 21,750.00 | 18,919.54 | 232 |
| 2024-08-27 | 21,750.00 | 21,750.00 | 21,550.00 | 21,750.00 | 18,919.54 | 524 |
| 2024-08-26 | 21,600.00 | 21,750.00 | 21,600.00 | 21,750.00 | 18,919.54 | 833 |
| 2024-08-23 | 21,800.00 | 21,800.00 | 21,700.00 | 21,750.00 | 18,919.54 | 636 |
| 2024-08-22 | 21,800.00 | 21,800.00 | 21,650.00 | 21,800.00 | 18,963.04 | 1,082 |
| 2024-08-21 | 21,700.00 | 21,800.00 | 21,650.00 | 21,800.00 | 18,963.04 | 3,529 |
| 2024-08-20 | 21,650.00 | 21,700.00 | 21,650.00 | 21,700.00 | 18,876.05 | 1,824 |
| 2024-08-19 | 21,700.00 | 21,700.00 | 21,600.00 | 21,700.00 | 18,876.05 | 1,195 |
| 2024-08-16 | 21,500.00 | 21,700.00 | 21,500.00 | 21,700.00 | 18,876.05 | 3,057 |
| 2024-08-14 | 21,700.00 | 21,700.00 | 21,650.00 | 21,700.00 | 18,876.05 | 1,680 |
| 2024-08-13 | 21,600.00 | 21,700.00 | 21,600.00 | 21,700.00 | 18,876.05 | 374 |
| 2024-08-12 | 21,650.00 | 21,650.00 | 21,600.00 | 21,600.00 | 18,789.06 | 1,217 |
| 2024-08-09 | 21,650.00 | 21,650.00 | 21,600.00 | 21,650.00 | 18,832.56 | 1,177 |
| 2024-08-08 | 21,500.00 | 21,550.00 | 21,450.00 | 21,500.00 | 18,702.08 | 192 |
| 2024-08-07 | 21,250.00 | 21,500.00 | 21,250.00 | 21,500.00 | 18,702.08 | 303 |
| 2024-08-06 | 21,050.00 | 21,500.00 | 21,050.00 | 21,250.00 | 18,484.61 | 793 |
| 2024-08-05 | 21,450.00 | 21,450.00 | 20,900.00 | 20,950.00 | 18,223.65 | 5,013 |
| 2024-08-02 | 21,800.00 | 21,800.00 | 21,400.00 | 21,500.00 | 18,702.08 | 766 |
| 2024-08-01 | 21,800.00 | 21,850.00 | 21,800.00 | 21,800.00 | 18,963.04 | 1,422 |
| 2024-07-31 | 21,700.00 | 21,800.00 | 21,700.00 | 21,750.00 | 18,919.54 | 782 |
| 2024-07-30 | 21,750.00 | 21,750.00 | 21,650.00 | 21,650.00 | 18,832.56 | 67 |
| 2024-07-29 | 21,500.00 | 21,700.00 | 21,500.00 | 21,650.00 | 18,832.56 | 670 |
| 2024-07-26 | 21,450.00 | 21,500.00 | 21,450.00 | 21,500.00 | 18,702.08 | 902 |
| 2024-07-25 | 21,150.00 | 21,600.00 | 21,150.00 | 21,600.00 | 18,789.06 | 1,067 |
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.