Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 008470.KQ stock page

Booster Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-253,890.003,910.003,860.003,910.001,892.188,070
2024-07-243,860.003,885.003,845.003,885.001,880.083,930
2024-07-233,825.003,895.003,805.003,865.001,870.407,596
2024-07-223,790.003,935.003,785.003,860.001,867.9810,612
2024-07-193,800.003,825.003,790.003,790.001,834.114,138
2024-07-183,820.003,825.003,715.003,820.001,848.6317,440
2024-07-173,775.003,855.003,775.003,840.001,858.304,926
2024-07-163,765.003,835.003,755.003,775.001,826.8519,352
2024-07-153,775.003,805.003,715.003,795.001,836.534,396
2024-07-123,795.003,825.003,775.003,805.001,841.3717,302
2024-07-113,800.003,810.003,750.003,800.001,838.9512,636
2024-07-103,780.003,785.003,665.003,780.001,829.278,792
2024-07-093,795.003,805.003,750.003,785.001,831.696,560
2024-07-083,705.003,800.003,705.003,775.001,826.855,920
2024-07-053,750.003,780.003,655.003,750.001,814.7511,046
2024-07-043,705.003,895.003,670.003,750.001,814.7523,522
2024-07-033,880.003,880.003,750.003,750.001,814.7521,952
2024-07-023,860.003,910.003,860.003,870.001,872.826,160
2024-07-013,965.003,990.003,880.003,940.001,906.709,282
2024-06-283,920.003,965.003,910.003,965.001,918.8011,524
2024-06-273,950.003,950.003,910.003,920.001,897.023,694
2024-06-263,860.003,950.003,850.003,950.001,911.545,982
2024-06-253,905.003,905.003,865.003,865.001,870.405,342
2024-06-243,915.003,915.003,865.003,905.001,889.7616,590
2024-06-213,915.003,915.003,895.003,915.001,894.605,326
2024-06-203,925.003,965.003,915.003,915.001,894.6018,456
2024-06-193,995.004,010.003,935.003,965.001,918.8013,168
2024-06-183,990.004,020.003,965.004,010.001,940.5710,932
2024-06-173,950.004,020.003,945.003,990.001,930.8910,132
2024-06-143,950.003,985.003,925.003,985.001,928.4711,498
2024-06-134,000.004,000.003,930.003,950.001,911.5452,162
2024-06-124,020.004,025.003,975.004,000.001,935.7311,076
2024-06-114,065.004,065.003,980.004,020.001,945.4141,504
2024-06-104,100.004,105.004,055.004,090.001,979.297,148
2024-06-074,085.004,115.004,085.004,105.001,986.5511,678
2024-06-054,135.004,165.004,100.004,140.002,003.482,356
2024-06-044,165.004,190.004,110.004,135.002,001.0613,484
2024-06-034,080.004,250.004,035.004,175.002,020.4230,446
2024-05-314,065.004,180.004,045.004,095.001,981.7119,014
2024-05-304,060.004,085.004,025.004,075.001,972.039,948
2024-05-294,070.004,085.004,060.004,060.001,964.776,090
2024-05-284,000.004,065.004,000.004,050.001,959.9312,228
2024-05-274,075.004,100.004,000.004,000.001,935.7318,742
2024-05-244,055.004,115.004,055.004,100.001,984.136,164
2024-05-234,100.004,100.004,070.004,095.001,981.718,948
2024-05-224,105.004,110.004,075.004,085.001,976.8719,058
2024-05-214,150.004,175.004,105.004,105.001,986.5522,562
2024-05-204,195.004,200.004,150.004,150.002,008.3214,142
2024-05-174,150.004,195.004,095.004,195.002,030.1058,088
2024-05-164,195.004,215.004,160.004,160.002,013.1639,464
2024-05-144,240.004,240.004,195.004,210.002,037.3616,942
2024-05-134,250.004,250.004,220.004,235.002,049.4614,540
2024-05-104,280.004,300.004,245.004,285.002,073.6514,184
2024-05-094,295.004,330.004,280.004,280.002,071.2411,770
2024-05-084,345.004,345.004,300.004,300.002,080.916,090
2024-05-074,335.004,345.004,320.004,345.002,102.699,484
2024-05-034,330.004,360.004,310.004,335.002,097.856,840
2024-05-024,240.004,385.004,240.004,345.002,102.6931,382
2024-04-304,255.004,255.004,225.004,240.002,051.889,806
2024-04-294,210.004,245.004,200.004,245.002,054.3020,446
← NewerPage 10 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2980.0000 KRW
2024-12-2750.0000 KRW
2023-12-2760.0000 KRW
2022-12-2850.0000 KRW
2021-12-2960.0000 KRW
2020-12-29120.0000 KRW
2019-12-2790.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.