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
2024-01-294,670.004,675.004,620.004,675.002,262.3911,718
2024-01-264,700.004,710.004,670.004,670.002,259.979,386
2024-01-254,710.004,710.004,670.004,710.002,279.333,218
2024-01-244,750.004,800.004,730.004,730.002,289.017,494
2024-01-234,840.004,840.004,780.004,815.002,330.149,050
2024-01-224,850.004,850.004,780.004,840.002,342.246,100
2024-01-194,880.004,880.004,755.004,840.002,342.247,238
2024-01-184,665.004,785.004,665.004,775.002,310.786,946
2024-01-174,780.004,840.004,695.004,700.002,274.4913,192
2024-01-164,770.004,815.004,770.004,790.002,318.042,824
2024-01-154,720.004,810.004,720.004,790.002,318.0414,346
2024-01-124,680.004,810.004,680.004,805.002,325.3017,886
2024-01-114,750.004,825.004,740.004,775.002,310.786,868
2024-01-104,740.004,795.004,740.004,750.002,298.686,360
2024-01-094,695.004,750.004,680.004,740.002,293.8411,526
2024-01-084,720.004,720.004,660.004,690.002,269.6511,792
2024-01-054,625.004,755.004,600.004,720.002,284.1711,236
2024-01-044,720.004,720.004,560.004,665.002,257.554,718
2024-01-034,700.004,970.004,665.004,685.002,267.2320,208
2024-01-024,835.004,835.004,660.004,700.002,274.4916,106
2023-12-284,725.004,735.004,540.004,730.002,289.0146,040
2023-12-274,750.004,800.004,730.004,730.002,289.0111,154
2023-12-264,895.004,895.004,705.004,795.002,291.4223,364
2023-12-224,825.004,870.004,740.004,860.002,322.495,384
2023-12-214,780.004,860.004,780.004,860.002,322.496,294
2023-12-204,840.004,875.004,820.004,860.002,322.494,776
2023-12-194,880.004,885.004,800.004,840.002,312.934,978
2023-12-184,825.004,880.004,795.004,880.002,332.043,528
2023-12-154,800.004,850.004,780.004,850.002,317.7112,450
2023-12-144,785.004,820.004,760.004,800.002,293.8115,090
2023-12-134,830.004,860.004,705.004,810.002,298.5920,968
2023-12-124,890.004,910.004,830.004,830.002,308.152,606
2023-12-114,870.004,895.004,850.004,875.002,329.663,364
2023-12-084,800.004,870.004,785.004,870.002,327.274,422
2023-12-074,870.004,880.004,805.004,870.002,327.274,014
2023-12-064,800.004,895.004,780.004,895.002,339.2142,358
2023-12-054,895.004,925.004,785.004,905.002,343.9911,042
2023-12-044,975.004,975.004,905.004,925.002,353.553,984
2023-12-014,995.005,000.004,945.004,975.002,377.4410,064
2023-11-304,970.004,995.004,905.004,995.002,387.0020,232
2023-11-294,890.004,970.004,865.004,970.002,375.056,240
2023-11-284,835.004,920.004,835.004,880.002,332.0419,686
2023-11-274,860.004,905.004,815.004,880.002,332.0414,450
2023-11-244,860.004,900.004,785.004,860.002,322.499,808
2023-11-234,850.004,990.004,815.004,850.002,317.7112,388
2023-11-224,835.004,850.004,805.004,850.002,317.717,258
2023-11-214,860.004,865.004,785.004,845.002,315.3234,956
2023-11-204,820.004,890.004,820.004,860.002,322.4946,456
2023-11-174,850.004,850.004,790.004,820.002,303.3719,022
2023-11-164,650.004,845.004,625.004,815.002,300.9887,018
2023-11-154,660.004,665.004,555.004,615.002,205.414,478
2023-11-144,585.004,655.004,550.004,650.002,222.1312,940
2023-11-134,590.004,630.004,515.004,630.002,212.574,930
2023-11-104,610.004,630.004,475.004,610.002,203.024,106
2023-11-094,730.004,845.004,420.004,610.002,203.0220,218
2023-11-084,650.004,670.004,620.004,635.002,214.965,550
2023-11-074,770.004,770.004,595.004,650.002,222.1311,128
2023-11-064,595.004,675.004,550.004,670.002,231.6921,010
2023-11-034,525.004,600.004,490.004,595.002,195.858,582
2023-11-024,460.004,545.004,450.004,475.002,138.502,542
← NewerPage 12 of 21 · 1,227 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.