Booster Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 5,220.00 | 5,380.00 | 5,190.00 | 5,260.00 | 2,513.64 | 94,872 |
| 2023-05-03 | 5,200.00 | 5,210.00 | 5,110.00 | 5,210.00 | 2,489.74 | 48,458 |
| 2023-05-02 | 5,050.00 | 5,190.00 | 5,020.00 | 5,150.00 | 2,461.07 | 43,994 |
| 2023-04-28 | 5,030.00 | 5,050.00 | 4,965.00 | 5,050.00 | 2,413.28 | 18,698 |
| 2023-04-27 | 5,030.00 | 5,040.00 | 4,995.00 | 5,030.00 | 2,403.73 | 15,688 |
| 2023-04-26 | 4,970.00 | 5,040.00 | 4,970.00 | 5,030.00 | 2,403.73 | 10,298 |
| 2023-04-25 | 5,080.00 | 5,090.00 | 5,010.00 | 5,030.00 | 2,403.73 | 26,398 |
| 2023-04-24 | 5,060.00 | 5,090.00 | 5,050.00 | 5,080.00 | 2,427.62 | 23,270 |
| 2023-04-21 | 5,030.00 | 5,130.00 | 5,030.00 | 5,080.00 | 2,427.62 | 26,694 |
| 2023-04-20 | 5,110.00 | 5,120.00 | 5,070.00 | 5,070.00 | 2,422.84 | 12,080 |
| 2023-04-19 | 5,070.00 | 5,150.00 | 5,070.00 | 5,090.00 | 2,432.40 | 11,850 |
| 2023-04-18 | 5,080.00 | 5,120.00 | 5,060.00 | 5,080.00 | 2,427.62 | 18,086 |
| 2023-04-17 | 5,120.00 | 5,130.00 | 5,090.00 | 5,110.00 | 2,441.96 | 16,016 |
| 2023-04-14 | 5,150.00 | 5,150.00 | 5,060.00 | 5,110.00 | 2,441.96 | 20,180 |
| 2023-04-13 | 5,090.00 | 5,130.00 | 5,060.00 | 5,090.00 | 2,432.40 | 6,712 |
| 2023-04-12 | 5,140.00 | 5,140.00 | 5,050.00 | 5,090.00 | 2,432.40 | 19,814 |
| 2023-04-11 | 5,010.00 | 5,120.00 | 4,975.00 | 5,100.00 | 2,437.18 | 51,694 |
| 2023-04-10 | 5,150.00 | 5,150.00 | 5,050.00 | 5,110.00 | 2,441.96 | 29,836 |
| 2023-04-07 | 5,120.00 | 5,150.00 | 5,090.00 | 5,110.00 | 2,441.96 | 22,672 |
| 2023-04-06 | 5,110.00 | 5,150.00 | 5,070.00 | 5,140.00 | 2,456.29 | 13,900 |
| 2023-04-05 | 5,090.00 | 5,140.00 | 5,090.00 | 5,110.00 | 2,441.96 | 9,240 |
| 2023-04-04 | 5,100.00 | 5,150.00 | 5,070.00 | 5,100.00 | 2,437.18 | 21,296 |
| 2023-04-03 | 5,100.00 | 5,150.00 | 5,060.00 | 5,100.00 | 2,437.18 | 34,640 |
| 2023-03-31 | 5,160.00 | 5,160.00 | 5,080.00 | 5,100.00 | 2,437.18 | 26,062 |
| 2023-03-30 | 5,040.00 | 5,130.00 | 5,040.00 | 5,130.00 | 2,451.51 | 34,884 |
| 2023-03-29 | 5,090.00 | 5,150.00 | 5,030.00 | 5,110.00 | 2,441.96 | 13,984 |
| 2023-03-28 | 5,140.00 | 5,140.00 | 5,000.00 | 5,130.00 | 2,451.51 | 14,446 |
| 2023-03-27 | 5,050.00 | 5,140.00 | 5,000.00 | 5,140.00 | 2,456.29 | 17,112 |
| 2023-03-24 | 5,140.00 | 5,160.00 | 5,000.00 | 5,000.00 | 2,389.39 | 40,638 |
| 2023-03-23 | 5,140.00 | 5,150.00 | 5,020.00 | 5,150.00 | 2,461.07 | 37,244 |
| 2023-03-22 | 5,240.00 | 5,240.00 | 5,050.00 | 5,190.00 | 2,480.19 | 25,452 |
| 2023-03-21 | 5,160.00 | 5,220.00 | 5,160.00 | 5,200.00 | 2,484.97 | 47,050 |
| 2023-03-20 | 5,150.00 | 5,160.00 | 5,090.00 | 5,160.00 | 2,465.85 | 27,156 |
| 2023-03-17 | 5,110.00 | 5,160.00 | 5,100.00 | 5,150.00 | 2,461.07 | 70,800 |
| 2023-03-16 | 5,150.00 | 5,200.00 | 5,090.00 | 5,100.00 | 2,437.18 | 23,508 |
| 2023-03-15 | 4,950.00 | 5,650.00 | 4,950.00 | 5,150.00 | 2,461.07 | 652,516 |
| 2023-03-14 | 5,110.00 | 5,110.00 | 4,935.00 | 4,935.00 | 2,358.33 | 35,444 |
| 2023-03-13 | 5,100.00 | 5,130.00 | 4,995.00 | 5,110.00 | 2,441.96 | 101,378 |
| 2023-03-10 | 5,100.00 | 5,140.00 | 5,080.00 | 5,100.00 | 2,437.18 | 43,150 |
| 2023-03-09 | 5,170.00 | 5,200.00 | 5,100.00 | 5,150.00 | 2,461.07 | 18,584 |
| 2023-03-08 | 5,150.00 | 5,190.00 | 5,110.00 | 5,170.00 | 2,470.63 | 25,588 |
| 2023-03-07 | 5,120.00 | 5,220.00 | 5,060.00 | 5,170.00 | 2,470.63 | 55,952 |
| 2023-03-06 | 5,160.00 | 5,190.00 | 5,120.00 | 5,160.00 | 2,465.85 | 19,220 |
| 2023-03-03 | 5,180.00 | 5,220.00 | 5,050.00 | 5,150.00 | 2,461.07 | 14,862 |
| 2023-03-02 | 5,180.00 | 5,210.00 | 5,150.00 | 5,180.00 | 2,475.41 | 14,848 |
| 2023-02-28 | 5,140.00 | 5,200.00 | 5,140.00 | 5,180.00 | 2,475.41 | 11,502 |
| 2023-02-27 | 5,070.00 | 5,180.00 | 5,070.00 | 5,180.00 | 2,475.41 | 10,960 |
| 2023-02-24 | 5,160.00 | 5,220.00 | 5,130.00 | 5,160.00 | 2,465.85 | 20,472 |
| 2023-02-23 | 5,180.00 | 5,180.00 | 5,050.00 | 5,160.00 | 2,465.85 | 45,720 |
| 2023-02-22 | 5,260.00 | 5,260.00 | 5,180.00 | 5,180.00 | 2,475.41 | 35,872 |
| 2023-02-21 | 5,310.00 | 5,310.00 | 5,240.00 | 5,260.00 | 2,513.64 | 19,488 |
| 2023-02-20 | 5,190.00 | 5,270.00 | 5,150.00 | 5,270.00 | 2,518.42 | 30,418 |
| 2023-02-17 | 5,230.00 | 5,240.00 | 5,130.00 | 5,230.00 | 2,499.30 | 19,360 |
| 2023-02-16 | 5,160.00 | 5,240.00 | 5,140.00 | 5,230.00 | 2,499.30 | 20,168 |
| 2023-02-15 | 5,150.00 | 5,250.00 | 5,150.00 | 5,230.00 | 2,499.30 | 27,078 |
| 2023-02-14 | 5,200.00 | 5,240.00 | 4,920.00 | 5,230.00 | 2,499.30 | 33,516 |
| 2023-02-13 | 5,230.00 | 5,250.00 | 5,200.00 | 5,210.00 | 2,489.74 | 18,928 |
| 2023-02-10 | 5,280.00 | 5,300.00 | 5,180.00 | 5,230.00 | 2,499.30 | 28,768 |
| 2023-02-09 | 5,330.00 | 5,330.00 | 5,180.00 | 5,280.00 | 2,523.20 | 49,570 |
| 2023-02-08 | 5,280.00 | 5,370.00 | 5,270.00 | 5,310.00 | 2,537.53 | 55,430 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 80.0000 KRW |
| 2024-12-27 | 50.0000 KRW |
| 2023-12-27 | 60.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
| 2021-12-29 | 60.0000 KRW |
| 2020-12-29 | 120.0000 KRW |
| 2019-12-27 | 90.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.