Bookook Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 29,700.00 | 30,000.00 | 29,700.00 | 30,000.00 | 30,000.00 | 1,422 |
| 2026-10-15 | 30,000.00 | 30,000.00 | 29,600.00 | 29,600.00 | 29,600.00 | 3,564 |
| 2026-10-14 | 30,000.00 | 30,300.00 | 30,000.00 | 30,000.00 | 30,000.00 | 1,464 |
| 2026-10-13 | 30,050.00 | 30,050.00 | 29,900.00 | 29,950.00 | 29,950.00 | 2,408 |
| 2026-10-12 | 30,150.00 | 30,350.00 | 30,050.00 | 30,050.00 | 30,050.00 | 738 |
| 2026-10-08 | 30,150.00 | 30,450.00 | 30,100.00 | 30,450.00 | 30,450.00 | 585 |
| 2026-10-07 | 30,400.00 | 30,500.00 | 30,400.00 | 30,450.00 | 30,450.00 | 316 |
| 2026-10-06 | 30,350.00 | 30,350.00 | 30,350.00 | 30,350.00 | 30,350.00 | 361 |
| 2026-10-02 | 30,250.00 | 30,300.00 | 30,100.00 | 30,300.00 | 30,300.00 | 97 |
| 2026-10-01 | 30,250.00 | 30,300.00 | 30,150.00 | 30,250.00 | 30,250.00 | 102 |
| 2026-09-30 | 30,150.00 | 30,350.00 | 30,150.00 | 30,250.00 | 30,250.00 | 517 |
| 2026-09-29 | 30,200.00 | 30,350.00 | 30,100.00 | 30,150.00 | 30,150.00 | 398 |
| 2026-09-28 | 30,100.00 | 30,250.00 | 30,100.00 | 30,100.00 | 30,100.00 | 194 |
| 2026-09-23 | 30,000.00 | 30,450.00 | 30,000.00 | 30,050.00 | 30,050.00 | 1,156 |
| 2026-09-22 | 30,450.00 | 30,450.00 | 30,050.00 | 30,100.00 | 30,100.00 | 247 |
| 2026-09-21 | 30,250.00 | 30,250.00 | 30,050.00 | 30,050.00 | 30,050.00 | 1,337 |
| 2026-09-18 | 30,100.00 | 30,300.00 | 30,050.00 | 30,250.00 | 30,250.00 | 346 |
| 2026-09-17 | 30,100.00 | 30,100.00 | 30,050.00 | 30,100.00 | 30,100.00 | 829 |
| 2026-09-16 | 30,300.00 | 30,300.00 | 30,050.00 | 30,150.00 | 30,150.00 | 55 |
| 2026-09-15 | 30,100.00 | 30,100.00 | 30,050.00 | 30,050.00 | 30,050.00 | 1,278 |
| 2026-09-14 | 30,250.00 | 30,250.00 | 30,100.00 | 30,250.00 | 30,250.00 | 487 |
| 2026-09-11 | 30,250.00 | 30,250.00 | 30,250.00 | 30,250.00 | 30,250.00 | 81 |
| 2026-09-10 | 30,250.00 | 30,250.00 | 30,050.00 | 30,250.00 | 30,250.00 | 568 |
| 2026-09-09 | 30,350.00 | 30,450.00 | 30,250.00 | 30,250.00 | 30,250.00 | 341 |
| 2026-09-08 | 30,350.00 | 30,350.00 | 30,250.00 | 30,250.00 | 30,250.00 | 238 |
| 2026-09-07 | 30,300.00 | 30,350.00 | 30,200.00 | 30,350.00 | 30,350.00 | 804 |
| 2026-09-04 | 30,200.00 | 30,300.00 | 30,100.00 | 30,300.00 | 30,300.00 | 1,386 |
| 2026-09-03 | 30,450.00 | 30,450.00 | 30,200.00 | 30,200.00 | 30,200.00 | 158 |
| 2026-09-02 | 30,050.00 | 30,300.00 | 30,050.00 | 30,150.00 | 30,150.00 | 407 |
| 2026-09-01 | 30,400.00 | 30,400.00 | 30,300.00 | 30,300.00 | 30,300.00 | 632 |
| 2026-08-31 | 30,400.00 | 30,400.00 | 30,150.00 | 30,300.00 | 30,300.00 | 371 |
| 2026-08-28 | 30,400.00 | 30,400.00 | 30,350.00 | 30,400.00 | 30,400.00 | 240 |
| 2026-08-27 | 30,200.00 | 30,550.00 | 30,150.00 | 30,400.00 | 30,400.00 | 641 |
| 2026-08-26 | 30,100.00 | 30,200.00 | 30,100.00 | 30,200.00 | 30,200.00 | 342 |
| 2026-08-25 | 30,150.00 | 30,200.00 | 30,050.00 | 30,200.00 | 30,200.00 | 1,025 |
| 2026-08-24 | 30,300.00 | 30,350.00 | 30,000.00 | 30,200.00 | 30,200.00 | 1,612 |
| 2026-08-21 | 29,950.00 | 30,500.00 | 29,950.00 | 30,300.00 | 30,300.00 | 207 |
| 2026-08-20 | 30,050.00 | 30,300.00 | 30,050.00 | 30,300.00 | 30,300.00 | 1,356 |
| 2026-08-19 | 29,900.00 | 29,950.00 | 29,800.00 | 29,950.00 | 29,950.00 | 3,092 |
| 2026-08-18 | 30,550.00 | 30,550.00 | 30,200.00 | 30,200.00 | 30,200.00 | 1,541 |
| 2026-08-14 | 30,350.00 | 30,600.00 | 30,350.00 | 30,600.00 | 30,600.00 | 849 |
| 2026-08-13 | 30,300.00 | 30,400.00 | 30,300.00 | 30,350.00 | 30,350.00 | 312 |
| 2026-08-12 | 30,400.00 | 30,550.00 | 30,400.00 | 30,400.00 | 30,400.00 | 406 |
| 2026-08-11 | 29,900.00 | 30,400.00 | 29,900.00 | 30,400.00 | 30,400.00 | 2,997 |
| 2026-08-10 | 30,000.00 | 30,000.00 | 29,850.00 | 29,900.00 | 29,900.00 | 6,047 |
| 2026-08-07 | 30,100.00 | 30,100.00 | 29,900.00 | 29,900.00 | 29,900.00 | 7,167 |
| 2026-08-06 | 30,700.00 | 30,700.00 | 30,100.00 | 30,100.00 | 30,100.00 | 1,414 |
| 2026-08-05 | 30,100.00 | 30,350.00 | 30,000.00 | 30,350.00 | 30,350.00 | 2,138 |
| 2026-08-04 | 30,100.00 | 30,200.00 | 30,000.00 | 30,000.00 | 30,000.00 | 2,106 |
| 2026-08-03 | 30,050.00 | 30,700.00 | 30,000.00 | 30,000.00 | 30,000.00 | 1,388 |
| 2026-07-31 | 29,900.00 | 30,350.00 | 29,900.00 | 30,300.00 | 30,300.00 | 992 |
| 2026-07-30 | 29,650.00 | 29,900.00 | 29,600.00 | 29,600.00 | 29,600.00 | 2,065 |
| 2026-07-29 | 29,800.00 | 30,500.00 | 29,550.00 | 29,600.00 | 29,600.00 | 19,322 |
| 2026-07-28 | 30,450.00 | 30,450.00 | 29,850.00 | 29,850.00 | 29,850.00 | 5,062 |
| 2026-07-27 | 30,350.00 | 30,800.00 | 30,350.00 | 30,650.00 | 30,650.00 | 316 |
| 2026-07-24 | 30,450.00 | 30,450.00 | 30,300.00 | 30,350.00 | 30,350.00 | 570 |
| 2026-07-23 | 30,350.00 | 30,350.00 | 30,300.00 | 30,350.00 | 30,350.00 | 582 |
| 2026-07-22 | 30,250.00 | 30,600.00 | 30,200.00 | 30,200.00 | 30,200.00 | 913 |
| 2026-07-21 | 30,000.00 | 30,250.00 | 30,000.00 | 30,200.00 | 30,200.00 | 580 |
| 2026-07-20 | 30,600.00 | 30,600.00 | 30,000.00 | 30,100.00 | 30,100.00 | 1,820 |
Page 1 of 21 · 1,223 trading daysOlder →
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.