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
2023-11-014,370.004,565.004,370.004,410.002,107.446,372
2023-10-314,545.004,595.004,390.004,390.002,097.887,316
2023-10-304,410.004,640.004,350.004,535.002,167.189,610
2023-10-274,420.004,420.004,205.004,395.002,100.2716,242
2023-10-264,320.004,390.004,290.004,305.002,057.2615,010
2023-10-254,380.004,380.004,320.004,365.002,085.9410,452
2023-10-244,180.004,295.004,180.004,275.002,042.9322,056
2023-10-234,355.004,355.004,175.004,220.002,016.6512,852
2023-10-204,430.004,455.004,330.004,355.002,081.1614,292
2023-10-194,495.004,520.004,455.004,460.002,131.3414,822
2023-10-184,545.004,635.004,490.004,495.002,148.067,942
2023-10-174,520.004,565.004,505.004,545.002,171.9610,104
2023-10-164,560.004,630.004,540.004,565.002,181.5111,034
2023-10-134,600.004,615.004,500.004,560.002,179.1213,182
2023-10-124,630.004,680.004,525.004,525.002,162.4018,658
2023-10-114,660.004,705.004,655.004,680.002,236.476,064
2023-10-104,765.004,765.004,680.004,680.002,236.475,942
2023-10-064,520.004,830.004,500.004,740.002,265.1437,948
2023-10-054,590.004,595.004,505.004,520.002,160.0116,020
2023-10-044,705.004,705.004,600.004,610.002,203.0218,562
2023-09-274,715.004,720.004,640.004,705.002,248.426,488
2023-09-264,720.004,720.004,630.004,715.002,253.197,868
2023-09-254,640.004,720.004,590.004,720.002,255.5810,452
2023-09-224,615.004,775.004,520.004,740.002,265.1414,918
2023-09-214,715.004,760.004,655.004,695.002,243.6410,270
2023-09-204,725.004,755.004,720.004,735.002,262.756,794
2023-09-194,715.004,785.004,715.004,735.002,262.758,338
2023-09-184,815.004,815.004,700.004,760.002,274.7013,906
2023-09-154,820.004,890.004,750.004,815.002,300.9823,900
2023-09-144,725.004,945.004,725.004,815.002,300.9843,906
2023-09-134,730.004,790.004,725.004,725.002,257.9714,152
2023-09-124,740.004,850.004,730.004,755.002,272.3111,602
2023-09-114,750.004,765.004,705.004,765.002,277.098,710
2023-09-084,710.004,780.004,710.004,750.002,269.927,088
2023-09-074,750.004,780.004,725.004,730.002,260.3611,714
2023-09-064,750.004,785.004,730.004,770.002,279.488,720
2023-09-054,770.004,770.004,730.004,750.002,269.9217,396
2023-09-044,790.004,790.004,735.004,775.002,281.873,230
2023-09-014,810.004,970.004,720.004,740.002,265.1423,924
2023-08-314,805.004,835.004,790.004,810.002,298.593,108
2023-08-304,830.004,835.004,795.004,835.002,310.5413,748
2023-08-294,810.004,945.004,765.004,825.002,305.7613,288
2023-08-284,820.004,825.004,705.004,785.002,286.6534,570
2023-08-254,825.004,830.004,725.004,795.002,291.4222,666
2023-08-244,895.004,990.004,720.004,825.002,305.7664,486
2023-08-234,710.004,800.004,705.004,780.002,284.2620,736
2023-08-224,780.005,420.004,760.004,775.002,281.87678,822
2023-08-214,825.004,825.004,770.004,800.002,293.8116,174
2023-08-184,865.004,865.004,690.004,845.002,315.325,702
2023-08-174,770.004,880.004,690.004,865.002,324.8825,174
2023-08-164,750.004,770.004,690.004,770.002,279.4815,894
2023-08-144,785.004,820.004,750.004,795.002,291.424,896
2023-08-114,790.004,815.004,760.004,765.002,277.0918,348
2023-08-104,830.004,835.004,755.004,810.002,298.597,312
2023-08-094,690.004,810.004,655.004,805.002,296.2010,164
2023-08-084,640.004,730.004,640.004,690.002,241.2513,596
2023-08-074,800.004,800.004,730.004,730.002,260.3611,076
2023-08-044,850.004,850.004,775.004,805.002,296.205,038
2023-08-034,690.004,945.004,655.004,855.002,320.108,130
2023-08-024,750.004,750.004,690.004,735.002,262.756,064
← NewerPage 13 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.