Booster Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 5,430.00 | 5,450.00 | 5,390.00 | 5,440.00 | 2,573.50 | 15,392 |
| 2022-08-11 | 5,380.00 | 5,470.00 | 5,380.00 | 5,420.00 | 2,564.04 | 20,916 |
| 2022-08-10 | 5,380.00 | 5,440.00 | 5,280.00 | 5,410.00 | 2,559.31 | 23,666 |
| 2022-08-09 | 5,440.00 | 5,440.00 | 5,370.00 | 5,380.00 | 2,545.12 | 16,840 |
| 2022-08-08 | 5,430.00 | 5,470.00 | 5,340.00 | 5,430.00 | 2,568.77 | 34,412 |
| 2022-08-05 | 5,410.00 | 5,450.00 | 5,390.00 | 5,440.00 | 2,573.50 | 11,168 |
| 2022-08-04 | 5,400.00 | 5,420.00 | 5,340.00 | 5,410.00 | 2,559.31 | 46,428 |
| 2022-08-03 | 5,310.00 | 5,400.00 | 5,280.00 | 5,380.00 | 2,545.12 | 34,740 |
| 2022-08-02 | 5,340.00 | 5,370.00 | 5,270.00 | 5,360.00 | 2,535.66 | 22,794 |
| 2022-08-01 | 5,260.00 | 5,350.00 | 5,250.00 | 5,340.00 | 2,526.20 | 21,096 |
| 2022-07-29 | 5,240.00 | 5,300.00 | 5,240.00 | 5,290.00 | 2,502.54 | 36,692 |
| 2022-07-28 | 5,240.00 | 5,290.00 | 5,170.00 | 5,230.00 | 2,474.16 | 27,082 |
| 2022-07-27 | 5,210.00 | 5,240.00 | 5,110.00 | 5,240.00 | 2,478.89 | 30,134 |
| 2022-07-26 | 5,200.00 | 5,240.00 | 5,160.00 | 5,210.00 | 2,464.70 | 18,264 |
| 2022-07-25 | 5,170.00 | 5,240.00 | 5,160.00 | 5,200.00 | 2,459.97 | 12,162 |
| 2022-07-22 | 5,190.00 | 5,240.00 | 5,170.00 | 5,220.00 | 2,469.43 | 13,668 |
| 2022-07-21 | 5,190.00 | 5,230.00 | 5,160.00 | 5,190.00 | 2,455.24 | 17,356 |
| 2022-07-20 | 5,160.00 | 5,210.00 | 5,150.00 | 5,170.00 | 2,445.77 | 9,978 |
| 2022-07-19 | 5,100.00 | 5,180.00 | 5,080.00 | 5,110.00 | 2,417.39 | 11,724 |
| 2022-07-18 | 5,060.00 | 5,120.00 | 5,020.00 | 5,100.00 | 2,412.66 | 18,594 |
| 2022-07-15 | 5,050.00 | 5,130.00 | 4,990.00 | 5,040.00 | 2,384.27 | 19,778 |
| 2022-07-14 | 4,975.00 | 5,100.00 | 4,940.00 | 5,100.00 | 2,412.66 | 23,240 |
| 2022-07-13 | 5,060.00 | 5,080.00 | 4,990.00 | 5,030.00 | 2,379.54 | 23,894 |
| 2022-07-12 | 5,150.00 | 5,150.00 | 5,020.00 | 5,060.00 | 2,393.74 | 28,544 |
| 2022-07-11 | 5,200.00 | 5,300.00 | 5,100.00 | 5,250.00 | 2,483.62 | 18,916 |
| 2022-07-08 | 5,150.00 | 5,200.00 | 5,110.00 | 5,200.00 | 2,459.97 | 25,100 |
| 2022-07-07 | 5,090.00 | 5,150.00 | 5,070.00 | 5,150.00 | 2,436.31 | 31,362 |
| 2022-07-06 | 5,100.00 | 5,600.00 | 4,980.00 | 5,140.00 | 2,431.58 | 304,928 |
| 2022-07-05 | 4,975.00 | 5,100.00 | 4,940.00 | 5,100.00 | 2,412.66 | 27,272 |
| 2022-07-04 | 4,980.00 | 5,060.00 | 4,850.00 | 4,975.00 | 2,353.52 | 39,270 |
| 2022-07-01 | 5,120.00 | 5,170.00 | 4,985.00 | 5,000.00 | 2,365.35 | 58,682 |
| 2022-06-30 | 5,220.00 | 5,360.00 | 5,100.00 | 5,220.00 | 2,469.43 | 37,742 |
| 2022-06-29 | 5,110.00 | 5,250.00 | 5,090.00 | 5,220.00 | 2,469.43 | 40,810 |
| 2022-06-28 | 5,170.00 | 5,190.00 | 5,040.00 | 5,170.00 | 2,445.77 | 45,748 |
| 2022-06-27 | 4,995.00 | 5,120.00 | 4,855.00 | 5,100.00 | 2,412.66 | 60,296 |
| 2022-06-24 | 4,605.00 | 4,835.00 | 4,595.00 | 4,830.00 | 2,284.93 | 116,404 |
| 2022-06-23 | 4,865.00 | 4,945.00 | 4,595.00 | 4,620.00 | 2,185.58 | 111,528 |
| 2022-06-22 | 5,030.00 | 5,080.00 | 4,640.00 | 4,865.00 | 2,301.49 | 136,936 |
| 2022-06-21 | 5,000.00 | 5,100.00 | 4,980.00 | 5,020.00 | 2,374.81 | 56,658 |
| 2022-06-20 | 5,380.00 | 5,500.00 | 4,985.00 | 5,000.00 | 2,365.35 | 157,692 |
| 2022-06-17 | 5,260.00 | 5,440.00 | 5,210.00 | 5,380.00 | 2,545.12 | 50,994 |
| 2022-06-16 | 5,390.00 | 5,570.00 | 5,390.00 | 5,450.00 | 2,578.23 | 77,940 |
| 2022-06-15 | 5,390.00 | 5,390.00 | 5,230.00 | 5,390.00 | 2,549.85 | 97,852 |
| 2022-06-14 | 5,270.00 | 5,490.00 | 5,270.00 | 5,400.00 | 2,554.58 | 114,612 |
| 2022-06-13 | 5,700.00 | 5,700.00 | 5,440.00 | 5,500.00 | 2,601.89 | 139,224 |
| 2022-06-10 | 5,900.00 | 5,900.00 | 5,750.00 | 5,780.00 | 2,734.35 | 47,848 |
| 2022-06-09 | 6,000.00 | 6,040.00 | 5,820.00 | 5,900.00 | 2,791.12 | 108,754 |
| 2022-06-08 | 6,040.00 | 6,110.00 | 6,000.00 | 6,000.00 | 2,838.42 | 64,154 |
| 2022-06-07 | 6,050.00 | 6,180.00 | 6,050.00 | 6,090.00 | 2,881.00 | 72,986 |
| 2022-06-03 | 6,040.00 | 6,090.00 | 6,000.00 | 6,050.00 | 2,862.08 | 53,366 |
| 2022-06-02 | 6,100.00 | 6,100.00 | 5,990.00 | 6,040.00 | 2,857.34 | 42,566 |
| 2022-05-31 | 6,090.00 | 6,110.00 | 6,000.00 | 6,060.00 | 2,866.81 | 54,398 |
| 2022-05-30 | 6,180.00 | 6,180.00 | 6,050.00 | 6,080.00 | 2,876.27 | 48,296 |
| 2022-05-27 | 6,000.00 | 6,100.00 | 6,000.00 | 6,070.00 | 2,871.54 | 48,162 |
| 2022-05-26 | 6,000.00 | 6,100.00 | 5,950.00 | 6,000.00 | 2,838.42 | 41,442 |
| 2022-05-25 | 5,910.00 | 6,040.00 | 5,890.00 | 6,010.00 | 2,843.15 | 29,320 |
| 2022-05-24 | 6,150.00 | 6,200.00 | 5,960.00 | 5,960.00 | 2,819.50 | 151,026 |
| 2022-05-23 | 6,070.00 | 6,110.00 | 6,020.00 | 6,090.00 | 2,881.00 | 49,678 |
| 2022-05-20 | 5,950.00 | 6,130.00 | 5,950.00 | 6,070.00 | 2,871.54 | 62,754 |
| 2022-05-19 | 6,040.00 | 6,050.00 | 5,870.00 | 6,000.00 | 2,838.42 | 44,822 |
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.