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
2023-08-014,720.004,800.004,670.004,715.002,253.1933,742
2023-07-314,680.004,740.004,670.004,720.002,255.5811,598
2023-07-284,755.004,755.004,705.004,720.002,255.5819,196
2023-07-274,690.004,810.004,645.004,790.002,289.0412,444
2023-07-264,800.004,830.004,590.004,690.002,241.2537,736
2023-07-254,880.004,880.004,800.004,800.002,293.8127,374
2023-07-244,975.005,000.004,860.004,880.002,332.0424,602
2023-07-215,000.005,000.004,945.004,980.002,379.8317,668
2023-07-204,970.005,060.004,925.004,975.002,377.4410,190
2023-07-194,965.004,985.004,945.004,970.002,375.0514,286
2023-07-185,000.005,040.004,955.004,985.002,382.226,444
2023-07-174,975.005,000.004,945.005,000.002,389.3916,550
2023-07-145,080.005,090.004,970.004,975.002,377.4428,864
2023-07-135,060.005,150.005,000.005,090.002,432.4015,710
2023-07-125,080.005,110.005,020.005,060.002,418.066,574
2023-07-114,940.005,090.004,920.005,060.002,418.0624,174
2023-07-104,920.004,950.004,910.004,950.002,365.5021,572
2023-07-075,000.005,000.004,925.004,950.002,365.5018,368
2023-07-065,000.005,030.004,965.005,030.002,403.7318,296
2023-07-055,010.005,030.004,990.005,000.002,389.3910,256
2023-07-044,980.005,040.004,980.005,010.002,394.1749,230
2023-07-035,100.005,100.005,050.005,060.002,418.0622,728
2023-06-305,080.005,100.005,000.005,100.002,437.1833,230
2023-06-295,100.005,100.005,040.005,100.002,437.1827,304
2023-06-285,080.005,110.005,050.005,100.002,437.1811,398
2023-06-275,050.005,110.005,030.005,100.002,437.189,910
2023-06-265,040.005,090.004,995.005,060.002,418.0620,372
2023-06-235,060.005,060.004,995.005,040.002,408.5021,708
2023-06-225,050.005,080.005,020.005,070.002,422.8413,102
2023-06-215,070.005,110.005,050.005,060.002,418.0613,300
2023-06-205,090.005,120.005,080.005,110.002,441.965,710
2023-06-195,120.005,200.005,090.005,120.002,446.7420,904
2023-06-165,060.005,160.005,050.005,120.002,446.7422,034
2023-06-155,050.005,160.005,050.005,140.002,456.2934,104
2023-06-145,120.005,130.005,080.005,100.002,437.1835,156
2023-06-135,070.005,130.005,040.005,110.002,441.9632,740
2023-06-125,060.005,110.005,040.005,090.002,432.4013,338
2023-06-095,080.005,100.005,060.005,100.002,437.1812,624
2023-06-085,050.005,100.005,050.005,080.002,427.6212,168
2023-06-075,080.005,130.005,070.005,100.002,437.1817,794
2023-06-055,110.005,150.005,110.005,130.002,451.518,450
2023-06-025,110.005,110.005,050.005,110.002,441.9634,724
2023-06-015,110.005,110.005,090.005,110.002,441.9615,424
2023-05-315,070.005,160.005,070.005,110.002,441.9620,986
2023-05-305,080.005,140.005,080.005,100.002,437.1821,080
2023-05-265,180.005,200.005,110.005,110.002,441.967,664
2023-05-255,160.005,190.005,100.005,180.002,475.4115,920
2023-05-245,100.005,250.005,100.005,160.002,465.8510,002
2023-05-235,130.005,170.005,090.005,100.002,437.1811,082
2023-05-225,140.005,200.005,080.005,130.002,451.5118,342
2023-05-195,160.005,160.005,080.005,140.002,456.2925,234
2023-05-185,150.005,210.005,110.005,160.002,465.8517,844
2023-05-175,080.005,160.005,080.005,160.002,465.859,086
2023-05-165,090.005,270.005,050.005,080.002,427.6262,316
2023-05-155,090.005,220.005,060.005,110.002,441.9615,320
2023-05-125,120.005,210.005,070.005,090.002,432.4030,092
2023-05-115,230.005,300.005,200.005,230.002,499.3035,078
2023-05-105,220.005,240.005,180.005,230.002,499.3014,574
2023-05-095,220.005,250.005,160.005,230.002,499.3013,148
2023-05-085,340.005,340.005,160.005,240.002,504.0827,242
← NewerPage 14 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.