Booster Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 6,070.00 | 6,150.00 | 6,020.00 | 6,070.00 | 2,871.54 | 51,040 |
| 2022-05-17 | 6,130.00 | 6,180.00 | 6,010.00 | 6,060.00 | 2,866.81 | 115,046 |
| 2022-05-16 | 6,090.00 | 6,100.00 | 6,010.00 | 6,050.00 | 2,862.08 | 45,752 |
| 2022-05-13 | 5,930.00 | 6,120.00 | 5,930.00 | 6,000.00 | 2,838.42 | 121,780 |
| 2022-05-12 | 6,020.00 | 6,230.00 | 5,890.00 | 5,980.00 | 2,828.96 | 301,852 |
| 2022-05-11 | 5,730.00 | 6,060.00 | 5,730.00 | 6,020.00 | 2,847.88 | 104,178 |
| 2022-05-10 | 5,750.00 | 5,820.00 | 5,580.00 | 5,790.00 | 2,739.08 | 134,638 |
| 2022-05-09 | 6,040.00 | 6,060.00 | 5,800.00 | 5,880.00 | 2,781.65 | 98,234 |
| 2022-05-06 | 6,110.00 | 6,150.00 | 6,030.00 | 6,090.00 | 2,881.00 | 95,622 |
| 2022-05-04 | 6,220.00 | 6,260.00 | 6,090.00 | 6,160.00 | 2,914.11 | 230,364 |
| 2022-05-03 | 6,180.00 | 6,260.00 | 6,110.00 | 6,260.00 | 2,961.42 | 275,776 |
| 2022-05-02 | 6,040.00 | 6,210.00 | 6,030.00 | 6,180.00 | 2,923.57 | 395,918 |
| 2022-04-29 | 6,080.00 | 6,160.00 | 5,980.00 | 6,010.00 | 2,843.15 | 517,152 |
| 2022-04-28 | 6,000.00 | 6,110.00 | 5,910.00 | 6,030.00 | 2,852.61 | 679,904 |
| 2022-04-27 | 5,710.00 | 6,570.00 | 5,650.00 | 6,090.00 | 2,881.00 | 5,808,110 |
| 2022-04-26 | 5,670.00 | 5,740.00 | 5,670.00 | 5,730.00 | 2,710.69 | 43,738 |
| 2022-04-25 | 5,690.00 | 5,730.00 | 5,680.00 | 5,700.00 | 2,696.50 | 48,632 |
| 2022-04-22 | 5,790.00 | 5,810.00 | 5,720.00 | 5,800.00 | 2,743.81 | 39,078 |
| 2022-04-21 | 5,800.00 | 5,860.00 | 5,760.00 | 5,790.00 | 2,739.08 | 39,376 |
| 2022-04-20 | 5,740.00 | 5,850.00 | 5,740.00 | 5,790.00 | 2,739.08 | 133,118 |
| 2022-04-19 | 5,670.00 | 5,770.00 | 5,670.00 | 5,740.00 | 2,715.42 | 44,264 |
| 2022-04-18 | 5,710.00 | 5,750.00 | 5,630.00 | 5,720.00 | 2,705.96 | 31,074 |
| 2022-04-15 | 5,730.00 | 5,740.00 | 5,660.00 | 5,710.00 | 2,701.23 | 39,462 |
| 2022-04-14 | 5,740.00 | 5,800.00 | 5,680.00 | 5,710.00 | 2,701.23 | 36,784 |
| 2022-04-13 | 5,540.00 | 5,690.00 | 5,410.00 | 5,690.00 | 2,691.77 | 41,638 |
| 2022-04-12 | 5,550.00 | 5,610.00 | 5,500.00 | 5,590.00 | 2,644.46 | 38,956 |
| 2022-04-11 | 5,660.00 | 5,700.00 | 5,640.00 | 5,640.00 | 2,668.12 | 17,888 |
| 2022-04-08 | 5,610.00 | 5,770.00 | 5,610.00 | 5,660.00 | 2,677.58 | 31,878 |
| 2022-04-07 | 5,700.00 | 5,710.00 | 5,620.00 | 5,650.00 | 2,672.85 | 52,568 |
| 2022-04-06 | 5,800.00 | 5,820.00 | 5,690.00 | 5,760.00 | 2,724.89 | 52,836 |
| 2022-04-05 | 5,800.00 | 5,820.00 | 5,760.00 | 5,800.00 | 2,743.81 | 41,940 |
| 2022-04-04 | 5,780.00 | 5,840.00 | 5,740.00 | 5,800.00 | 2,743.81 | 62,382 |
| 2022-04-01 | 5,790.00 | 5,830.00 | 5,730.00 | 5,780.00 | 2,734.35 | 36,600 |
| 2022-03-31 | 5,710.00 | 5,790.00 | 5,700.00 | 5,790.00 | 2,739.08 | 35,572 |
| 2022-03-30 | 5,810.00 | 5,820.00 | 5,720.00 | 5,750.00 | 2,720.15 | 32,076 |
| 2022-03-29 | 5,780.00 | 5,860.00 | 5,720.00 | 5,780.00 | 2,734.35 | 56,302 |
| 2022-03-28 | 5,750.00 | 5,780.00 | 5,660.00 | 5,780.00 | 2,734.35 | 26,920 |
| 2022-03-25 | 5,750.00 | 5,750.00 | 5,660.00 | 5,720.00 | 2,705.96 | 25,120 |
| 2022-03-24 | 5,740.00 | 5,780.00 | 5,670.00 | 5,750.00 | 2,720.15 | 26,748 |
| 2022-03-23 | 5,730.00 | 5,800.00 | 5,720.00 | 5,760.00 | 2,724.89 | 52,740 |
| 2022-03-22 | 5,680.00 | 5,800.00 | 5,650.00 | 5,770.00 | 2,729.62 | 63,072 |
| 2022-03-21 | 5,750.00 | 5,750.00 | 5,630.00 | 5,680.00 | 2,687.04 | 46,874 |
| 2022-03-18 | 5,710.00 | 5,720.00 | 5,660.00 | 5,690.00 | 2,691.77 | 28,780 |
| 2022-03-17 | 5,690.00 | 5,710.00 | 5,640.00 | 5,680.00 | 2,687.04 | 49,340 |
| 2022-03-16 | 5,550.00 | 5,660.00 | 5,520.00 | 5,640.00 | 2,668.12 | 34,306 |
| 2022-03-15 | 5,490.00 | 5,580.00 | 5,490.00 | 5,550.00 | 2,625.54 | 33,772 |
| 2022-03-14 | 5,710.00 | 5,710.00 | 5,590.00 | 5,620.00 | 2,658.66 | 33,594 |
| 2022-03-11 | 5,640.00 | 5,670.00 | 5,590.00 | 5,630.00 | 2,663.39 | 22,824 |
| 2022-03-10 | 5,520.00 | 5,590.00 | 5,490.00 | 5,590.00 | 2,644.46 | 30,474 |
| 2022-03-08 | 5,500.00 | 5,570.00 | 5,470.00 | 5,510.00 | 2,606.62 | 37,246 |
| 2022-03-07 | 5,590.00 | 5,750.00 | 5,570.00 | 5,580.00 | 2,639.73 | 31,046 |
| 2022-03-04 | 5,700.00 | 5,720.00 | 5,610.00 | 5,680.00 | 2,687.04 | 42,510 |
| 2022-03-03 | 5,670.00 | 5,720.00 | 5,660.00 | 5,690.00 | 2,691.77 | 36,536 |
| 2022-03-02 | 5,660.00 | 5,700.00 | 5,620.00 | 5,660.00 | 2,677.58 | 32,164 |
| 2022-02-28 | 5,700.00 | 5,730.00 | 5,540.00 | 5,610.00 | 2,653.92 | 81,718 |
| 2022-02-25 | 5,510.00 | 5,710.00 | 5,510.00 | 5,650.00 | 2,672.85 | 98,584 |
| 2022-02-24 | 5,520.00 | 5,560.00 | 5,480.00 | 5,510.00 | 2,606.62 | 130,704 |
| 2022-02-23 | 5,350.00 | 5,550.00 | 5,350.00 | 5,510.00 | 2,606.62 | 80,952 |
| 2022-02-22 | 5,600.00 | 5,600.00 | 5,360.00 | 5,400.00 | 2,554.58 | 108,806 |
| 2022-02-21 | 5,460.00 | 5,620.00 | 5,390.00 | 5,600.00 | 2,649.19 | 103,558 |
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.