Booster Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 5,210.00 | 5,300.00 | 5,150.00 | 5,300.00 | 2,532.75 | 106,970 |
| 2023-02-06 | 5,170.00 | 5,280.00 | 5,140.00 | 5,220.00 | 2,494.52 | 84,442 |
| 2023-02-03 | 5,170.00 | 5,230.00 | 5,160.00 | 5,170.00 | 2,470.63 | 45,168 |
| 2023-02-02 | 5,110.00 | 5,220.00 | 5,080.00 | 5,200.00 | 2,484.97 | 120,628 |
| 2023-02-01 | 5,080.00 | 5,660.00 | 5,040.00 | 5,110.00 | 2,441.96 | 1,018,296 |
| 2023-01-31 | 5,050.00 | 5,080.00 | 5,030.00 | 5,080.00 | 2,427.62 | 26,394 |
| 2023-01-30 | 5,190.00 | 5,190.00 | 5,040.00 | 5,080.00 | 2,427.62 | 85,102 |
| 2023-01-27 | 5,050.00 | 5,510.00 | 5,030.00 | 5,160.00 | 2,465.85 | 469,028 |
| 2023-01-26 | 4,970.00 | 5,080.00 | 4,970.00 | 5,050.00 | 2,413.28 | 17,054 |
| 2023-01-25 | 5,030.00 | 5,030.00 | 4,965.00 | 5,020.00 | 2,398.95 | 17,708 |
| 2023-01-20 | 5,020.00 | 5,050.00 | 5,000.00 | 5,030.00 | 2,403.73 | 9,744 |
| 2023-01-19 | 4,980.00 | 5,090.00 | 4,910.00 | 5,020.00 | 2,398.95 | 15,578 |
| 2023-01-18 | 5,030.00 | 5,030.00 | 4,985.00 | 4,995.00 | 2,387.00 | 5,686 |
| 2023-01-17 | 5,050.00 | 5,050.00 | 4,990.00 | 5,030.00 | 2,403.73 | 15,134 |
| 2023-01-16 | 5,050.00 | 5,070.00 | 5,020.00 | 5,040.00 | 2,408.50 | 15,900 |
| 2023-01-13 | 5,000.00 | 5,050.00 | 4,965.00 | 5,040.00 | 2,408.50 | 15,032 |
| 2023-01-12 | 4,930.00 | 4,980.00 | 4,925.00 | 4,980.00 | 2,379.83 | 54,500 |
| 2023-01-11 | 4,950.00 | 4,950.00 | 4,905.00 | 4,920.00 | 2,351.16 | 10,408 |
| 2023-01-10 | 4,815.00 | 4,940.00 | 4,815.00 | 4,915.00 | 2,348.77 | 50,518 |
| 2023-01-09 | 4,790.00 | 4,830.00 | 4,785.00 | 4,815.00 | 2,300.98 | 12,848 |
| 2023-01-06 | 4,715.00 | 4,785.00 | 4,695.00 | 4,780.00 | 2,284.26 | 12,606 |
| 2023-01-05 | 4,720.00 | 4,720.00 | 4,680.00 | 4,690.00 | 2,241.25 | 14,112 |
| 2023-01-04 | 4,635.00 | 4,705.00 | 4,590.00 | 4,675.00 | 2,234.08 | 35,674 |
| 2023-01-03 | 4,795.00 | 4,815.00 | 4,660.00 | 4,685.00 | 2,238.86 | 28,866 |
| 2023-01-02 | 4,870.00 | 4,870.00 | 4,800.00 | 4,815.00 | 2,300.98 | 32,340 |
| 2022-12-29 | 4,890.00 | 4,890.00 | 4,835.00 | 4,870.00 | 2,327.27 | 22,492 |
| 2022-12-28 | 4,970.00 | 4,970.00 | 4,900.00 | 4,900.00 | 2,341.60 | 30,832 |
| 2022-12-27 | 4,990.00 | 5,020.00 | 4,945.00 | 4,970.00 | 2,351.16 | 10,932 |
| 2022-12-26 | 4,970.00 | 4,990.00 | 4,900.00 | 4,980.00 | 2,355.89 | 28,376 |
| 2022-12-23 | 5,060.00 | 5,070.00 | 4,945.00 | 4,970.00 | 2,351.16 | 41,452 |
| 2022-12-22 | 5,020.00 | 5,050.00 | 5,010.00 | 5,040.00 | 2,384.27 | 19,682 |
| 2022-12-21 | 5,000.00 | 5,040.00 | 4,995.00 | 5,000.00 | 2,365.35 | 20,298 |
| 2022-12-20 | 5,080.00 | 5,080.00 | 5,000.00 | 5,030.00 | 2,379.54 | 27,154 |
| 2022-12-19 | 5,050.00 | 5,100.00 | 5,040.00 | 5,090.00 | 2,407.93 | 37,540 |
| 2022-12-16 | 5,050.00 | 5,110.00 | 5,040.00 | 5,100.00 | 2,412.66 | 8,206 |
| 2022-12-15 | 5,190.00 | 5,200.00 | 5,080.00 | 5,100.00 | 2,412.66 | 38,282 |
| 2022-12-14 | 5,130.00 | 5,140.00 | 5,090.00 | 5,140.00 | 2,431.58 | 10,758 |
| 2022-12-13 | 5,130.00 | 5,130.00 | 5,110.00 | 5,130.00 | 2,426.85 | 12,158 |
| 2022-12-12 | 5,100.00 | 5,130.00 | 5,080.00 | 5,130.00 | 2,426.85 | 21,918 |
| 2022-12-09 | 5,100.00 | 5,140.00 | 5,050.00 | 5,100.00 | 2,412.66 | 37,618 |
| 2022-12-08 | 5,050.00 | 5,170.00 | 5,050.00 | 5,140.00 | 2,431.58 | 59,702 |
| 2022-12-07 | 5,130.00 | 5,140.00 | 5,050.00 | 5,050.00 | 2,389.01 | 60,792 |
| 2022-12-06 | 5,190.00 | 5,190.00 | 5,120.00 | 5,160.00 | 2,441.04 | 19,164 |
| 2022-12-05 | 5,190.00 | 5,200.00 | 5,130.00 | 5,180.00 | 2,450.50 | 18,658 |
| 2022-12-02 | 5,220.00 | 5,220.00 | 5,140.00 | 5,150.00 | 2,436.31 | 33,498 |
| 2022-12-01 | 5,290.00 | 5,290.00 | 5,170.00 | 5,200.00 | 2,459.97 | 57,918 |
| 2022-11-30 | 5,280.00 | 5,450.00 | 5,160.00 | 5,200.00 | 2,459.97 | 241,966 |
| 2022-11-29 | 5,020.00 | 5,190.00 | 5,020.00 | 5,190.00 | 2,455.24 | 51,848 |
| 2022-11-28 | 5,210.00 | 5,210.00 | 5,130.00 | 5,130.00 | 2,426.85 | 18,740 |
| 2022-11-25 | 5,170.00 | 5,180.00 | 5,130.00 | 5,170.00 | 2,445.77 | 14,642 |
| 2022-11-24 | 5,160.00 | 5,170.00 | 5,130.00 | 5,170.00 | 2,445.77 | 11,188 |
| 2022-11-23 | 5,180.00 | 5,180.00 | 5,100.00 | 5,120.00 | 2,422.12 | 22,738 |
| 2022-11-22 | 5,070.00 | 5,190.00 | 5,070.00 | 5,130.00 | 2,426.85 | 14,506 |
| 2022-11-21 | 5,100.00 | 5,140.00 | 5,100.00 | 5,110.00 | 2,417.39 | 25,632 |
| 2022-11-18 | 5,160.00 | 5,170.00 | 5,120.00 | 5,150.00 | 2,436.31 | 12,224 |
| 2022-11-17 | 5,160.00 | 5,160.00 | 5,100.00 | 5,130.00 | 2,426.85 | 20,816 |
| 2022-11-16 | 5,240.00 | 5,240.00 | 5,110.00 | 5,140.00 | 2,431.58 | 64,730 |
| 2022-11-15 | 5,180.00 | 5,260.00 | 5,160.00 | 5,190.00 | 2,455.24 | 24,702 |
| 2022-11-14 | 5,200.00 | 5,240.00 | 5,150.00 | 5,180.00 | 2,450.50 | 32,472 |
| 2022-11-11 | 5,220.00 | 5,250.00 | 5,120.00 | 5,150.00 | 2,436.31 | 109,132 |
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.