Booster Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 5,150.00 | 5,200.00 | 5,110.00 | 5,160.00 | 2,441.04 | 20,972 |
| 2022-11-09 | 5,190.00 | 5,220.00 | 5,150.00 | 5,150.00 | 2,436.31 | 30,002 |
| 2022-11-08 | 5,160.00 | 5,220.00 | 5,150.00 | 5,190.00 | 2,455.24 | 27,974 |
| 2022-11-07 | 5,150.00 | 5,200.00 | 5,110.00 | 5,160.00 | 2,441.04 | 31,170 |
| 2022-11-04 | 5,130.00 | 5,200.00 | 5,110.00 | 5,140.00 | 2,431.58 | 38,160 |
| 2022-11-03 | 5,050.00 | 5,270.00 | 5,050.00 | 5,130.00 | 2,426.85 | 101,968 |
| 2022-11-02 | 5,120.00 | 5,150.00 | 5,100.00 | 5,120.00 | 2,422.12 | 29,784 |
| 2022-11-01 | 5,130.00 | 5,150.00 | 5,090.00 | 5,120.00 | 2,422.12 | 18,870 |
| 2022-10-31 | 5,080.00 | 5,140.00 | 5,060.00 | 5,130.00 | 2,426.85 | 29,308 |
| 2022-10-28 | 5,120.00 | 5,140.00 | 5,080.00 | 5,080.00 | 2,403.20 | 27,756 |
| 2022-10-27 | 5,140.00 | 5,170.00 | 5,090.00 | 5,130.00 | 2,426.85 | 52,614 |
| 2022-10-26 | 5,160.00 | 5,160.00 | 5,100.00 | 5,110.00 | 2,417.39 | 36,298 |
| 2022-10-25 | 5,190.00 | 5,230.00 | 5,110.00 | 5,110.00 | 2,417.39 | 55,364 |
| 2022-10-24 | 5,110.00 | 5,310.00 | 5,090.00 | 5,140.00 | 2,431.58 | 142,418 |
| 2022-10-21 | 5,610.00 | 5,620.00 | 5,080.00 | 5,110.00 | 2,417.39 | 609,564 |
| 2022-10-20 | 5,230.00 | 5,780.00 | 5,130.00 | 5,760.00 | 2,724.89 | 354,408 |
| 2022-10-19 | 5,250.00 | 5,290.00 | 5,230.00 | 5,230.00 | 2,474.16 | 37,918 |
| 2022-10-18 | 5,250.00 | 5,290.00 | 5,200.00 | 5,240.00 | 2,478.89 | 52,832 |
| 2022-10-17 | 5,160.00 | 5,230.00 | 5,100.00 | 5,210.00 | 2,464.70 | 37,396 |
| 2022-10-14 | 5,100.00 | 5,210.00 | 5,100.00 | 5,170.00 | 2,445.77 | 24,592 |
| 2022-10-13 | 5,260.00 | 5,260.00 | 5,060.00 | 5,060.00 | 2,393.74 | 80,350 |
| 2022-10-12 | 5,170.00 | 5,240.00 | 5,120.00 | 5,240.00 | 2,478.89 | 60,176 |
| 2022-10-11 | 5,300.00 | 5,300.00 | 5,110.00 | 5,190.00 | 2,455.24 | 96,572 |
| 2022-10-07 | 5,290.00 | 5,410.00 | 5,250.00 | 5,330.00 | 2,521.46 | 91,480 |
| 2022-10-06 | 5,300.00 | 5,350.00 | 5,200.00 | 5,290.00 | 2,502.54 | 43,642 |
| 2022-10-05 | 5,210.00 | 5,300.00 | 5,190.00 | 5,240.00 | 2,478.89 | 65,258 |
| 2022-10-04 | 5,180.00 | 5,330.00 | 5,120.00 | 5,190.00 | 2,455.24 | 71,488 |
| 2022-09-30 | 5,050.00 | 5,200.00 | 4,990.00 | 5,180.00 | 2,450.50 | 60,292 |
| 2022-09-29 | 5,260.00 | 5,260.00 | 5,060.00 | 5,110.00 | 2,417.39 | 47,786 |
| 2022-09-28 | 5,120.00 | 5,240.00 | 5,000.00 | 5,080.00 | 2,403.20 | 135,552 |
| 2022-09-27 | 5,190.00 | 5,190.00 | 4,955.00 | 5,070.00 | 2,398.47 | 73,262 |
| 2022-09-26 | 5,260.00 | 5,260.00 | 4,940.00 | 5,080.00 | 2,403.20 | 178,636 |
| 2022-09-23 | 5,210.00 | 5,400.00 | 5,190.00 | 5,280.00 | 2,497.81 | 136,724 |
| 2022-09-22 | 5,170.00 | 5,210.00 | 5,060.00 | 5,210.00 | 2,464.70 | 39,652 |
| 2022-09-21 | 5,220.00 | 5,320.00 | 5,170.00 | 5,170.00 | 2,445.77 | 58,160 |
| 2022-09-20 | 5,130.00 | 5,250.00 | 5,130.00 | 5,170.00 | 2,445.77 | 20,962 |
| 2022-09-19 | 5,150.00 | 5,170.00 | 5,070.00 | 5,130.00 | 2,426.85 | 26,116 |
| 2022-09-16 | 5,100.00 | 5,240.00 | 5,100.00 | 5,150.00 | 2,436.31 | 17,064 |
| 2022-09-15 | 5,170.00 | 5,210.00 | 5,150.00 | 5,180.00 | 2,450.50 | 12,488 |
| 2022-09-14 | 5,230.00 | 5,230.00 | 5,070.00 | 5,170.00 | 2,445.77 | 15,952 |
| 2022-09-13 | 5,290.00 | 5,290.00 | 5,150.00 | 5,240.00 | 2,478.89 | 16,684 |
| 2022-09-08 | 5,080.00 | 5,140.00 | 5,080.00 | 5,120.00 | 2,422.12 | 33,674 |
| 2022-09-07 | 5,200.00 | 5,200.00 | 5,090.00 | 5,120.00 | 2,422.12 | 19,368 |
| 2022-09-06 | 5,070.00 | 5,420.00 | 5,030.00 | 5,130.00 | 2,426.85 | 60,626 |
| 2022-09-05 | 5,050.00 | 5,190.00 | 5,010.00 | 5,120.00 | 2,422.12 | 37,710 |
| 2022-09-02 | 5,050.00 | 5,100.00 | 5,030.00 | 5,060.00 | 2,393.74 | 15,780 |
| 2022-09-01 | 5,190.00 | 5,190.00 | 5,050.00 | 5,100.00 | 2,412.66 | 13,418 |
| 2022-08-31 | 5,130.00 | 5,230.00 | 5,130.00 | 5,190.00 | 2,455.24 | 22,312 |
| 2022-08-30 | 5,090.00 | 5,170.00 | 5,090.00 | 5,130.00 | 2,426.85 | 29,516 |
| 2022-08-29 | 5,170.00 | 5,180.00 | 5,010.00 | 5,180.00 | 2,450.50 | 27,836 |
| 2022-08-26 | 5,200.00 | 5,320.00 | 5,170.00 | 5,170.00 | 2,445.77 | 55,222 |
| 2022-08-25 | 5,140.00 | 5,200.00 | 5,120.00 | 5,170.00 | 2,445.77 | 37,226 |
| 2022-08-24 | 4,990.00 | 5,660.00 | 4,990.00 | 5,120.00 | 2,422.12 | 534,412 |
| 2022-08-23 | 5,050.00 | 5,080.00 | 4,995.00 | 5,030.00 | 2,379.54 | 45,818 |
| 2022-08-22 | 5,210.00 | 5,220.00 | 5,120.00 | 5,130.00 | 2,426.85 | 18,660 |
| 2022-08-19 | 5,240.00 | 5,330.00 | 5,210.00 | 5,210.00 | 2,464.70 | 36,782 |
| 2022-08-18 | 5,260.00 | 5,310.00 | 5,210.00 | 5,290.00 | 2,502.54 | 25,112 |
| 2022-08-17 | 5,370.00 | 5,370.00 | 5,240.00 | 5,360.00 | 2,535.66 | 56,136 |
| 2022-08-16 | 5,410.00 | 5,420.00 | 5,330.00 | 5,370.00 | 2,540.39 | 26,066 |
| 2022-08-12 | 5,430.00 | 5,450.00 | 5,390.00 | 5,440.00 | 2,573.50 | 15,392 |
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.