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
2024-04-264,280.004,280.004,215.004,245.002,054.3017,844
2024-04-254,260.004,285.004,230.004,255.002,059.149,104
2024-04-244,285.004,300.004,210.004,260.002,061.568,368
2024-04-234,305.004,315.004,160.004,295.002,078.499,446
2024-04-224,355.004,355.004,280.004,305.002,083.338,208
2024-04-194,315.004,365.004,260.004,355.002,107.538,902
2024-04-184,230.004,375.004,225.004,375.002,117.2122,418
2024-04-174,230.004,265.004,230.004,250.002,056.725,888
2024-04-164,270.004,285.004,250.004,250.002,056.727,918
2024-04-154,335.004,335.004,230.004,285.002,073.6515,946
2024-04-124,295.004,335.004,295.004,300.002,080.9115,570
2024-04-114,275.004,325.004,275.004,295.002,078.495,090
2024-04-094,300.004,350.004,300.004,340.002,100.279,532
2024-04-084,350.004,350.004,305.004,305.002,083.3319,604
2024-04-054,430.004,445.004,350.004,350.002,105.1118,776
2024-04-044,410.004,435.004,370.004,430.002,143.8311,746
2024-04-034,445.004,445.004,370.004,430.002,143.8312,278
2024-04-024,430.004,490.004,400.004,445.002,151.0831,052
2024-04-014,385.004,430.004,305.004,430.002,143.8330,386
2024-03-294,275.004,385.004,255.004,385.002,122.0525,894
2024-03-284,240.004,280.004,240.004,275.002,068.828,196
2024-03-274,195.004,295.004,160.004,265.002,063.9866,258
2024-03-264,285.004,285.004,190.004,225.002,044.6225,560
2024-03-254,325.004,385.004,245.004,285.002,073.6526,052
2024-03-224,315.004,350.004,265.004,325.002,093.0113,976
2024-03-214,260.004,335.004,210.004,315.002,088.1734,010
2024-03-204,330.004,345.004,250.004,260.002,061.5617,874
2024-03-194,365.004,405.004,305.004,330.002,095.4314,604
2024-03-184,390.004,400.004,365.004,365.002,112.377,270
2024-03-154,420.004,475.004,385.004,405.002,131.7311,718
2024-03-144,425.004,440.004,370.004,420.002,138.9928,890
2024-03-134,445.004,445.004,390.004,395.002,126.8920,332
2024-03-124,540.004,540.004,400.004,445.002,151.0830,954
2024-03-114,500.004,520.004,410.004,520.002,187.389,360
2024-03-084,510.004,530.004,440.004,500.002,177.707,974
2024-03-074,500.004,540.004,400.004,530.002,192.2232,028
2024-03-064,520.004,560.004,480.004,540.002,197.063,272
2024-03-054,685.004,685.004,425.004,565.002,209.1610,382
2024-03-044,690.004,700.004,545.004,555.002,204.3210,898
2024-02-294,520.004,650.004,520.004,610.002,230.9311,186
2024-02-284,610.004,610.004,555.004,565.002,209.1610,674
2024-02-274,660.004,660.004,565.004,610.002,230.939,524
2024-02-264,640.004,700.004,600.004,660.002,255.1312,458
2024-02-234,670.004,705.004,615.004,675.002,262.395,122
2024-02-224,675.004,700.004,600.004,670.002,259.978,516
2024-02-214,685.004,735.004,580.004,675.002,262.3922,264
2024-02-204,580.004,685.004,580.004,685.002,267.2311,560
2024-02-194,635.004,675.004,605.004,670.002,259.974,994
2024-02-164,615.004,670.004,600.004,635.002,243.037,438
2024-02-154,600.004,665.004,590.004,615.002,233.3517,910
2024-02-144,630.004,650.004,590.004,645.002,247.8716,730
2024-02-134,640.004,715.004,590.004,650.002,250.2925,638
2024-02-084,540.004,640.004,540.004,640.002,245.455,386
2024-02-074,605.004,635.004,540.004,540.002,197.0610,606
2024-02-064,585.004,645.004,565.004,625.002,238.199,418
2024-02-054,585.004,695.004,585.004,585.002,218.8316,646
2024-02-024,630.004,650.004,570.004,585.002,218.8312,182
2024-02-014,630.004,630.004,570.004,630.002,240.618,966
2024-01-314,660.004,660.004,630.004,630.002,240.615,278
2024-01-304,655.004,685.004,655.004,670.002,259.976,650
← NewerPage 11 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.