Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 008470.KQ stock page

Booster Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-203,665.003,665.003,350.003,350.001,675.0045,016
2026-07-163,335.003,430.003,335.003,340.001,670.0023,970
2026-07-153,485.003,825.003,370.003,390.001,695.0078,164
2026-07-143,785.003,785.003,445.003,510.001,755.0052,642
2026-07-133,600.003,720.003,390.003,560.001,780.0061,542
2026-07-103,890.003,890.003,650.003,655.001,827.5088,374
2026-07-093,740.003,740.003,585.003,730.001,865.00111,358
2026-07-083,705.003,790.003,545.003,545.001,772.50190,338
2026-07-073,155.003,650.003,030.003,610.001,805.00328,090
2026-07-063,090.003,160.003,075.003,145.001,572.5016,076
2026-07-032,965.003,090.002,965.003,090.001,545.0027,150
2026-07-022,980.003,020.002,980.002,985.001,492.5017,652
2026-07-013,030.003,035.002,995.003,005.001,502.507,098
2026-06-303,050.003,050.003,000.003,005.001,502.505,882
2026-06-293,045.003,085.002,990.003,010.001,505.0018,628
2026-06-263,250.003,300.002,990.002,995.001,497.5052,486
2026-06-253,395.003,440.003,240.003,275.001,637.5039,554
2026-06-243,000.003,830.002,940.003,280.001,640.00297,460
2026-06-233,060.003,100.002,950.002,995.001,497.5029,544
2026-06-223,085.003,115.003,060.003,085.001,542.5015,700
2026-06-193,220.003,325.003,060.003,085.001,542.5070,024
2026-06-183,305.003,320.003,190.003,220.001,610.0034,848
2026-06-173,285.003,310.003,270.003,310.001,655.0022,062
2026-06-163,265.003,350.003,255.003,285.001,642.5034,942
2026-06-153,255.003,320.003,250.003,255.001,627.5053,074
2026-06-123,250.003,275.003,230.003,255.001,627.5024,042
2026-06-113,265.003,300.003,150.003,185.001,592.5048,206
2026-06-103,295.003,330.003,150.003,170.001,585.0041,174
2026-06-093,190.003,300.003,160.003,235.001,617.5026,822
2026-06-083,255.003,255.003,145.003,190.001,595.0050,362
2026-06-053,280.003,355.003,250.003,255.001,627.5034,886
2026-06-043,225.003,315.003,210.003,275.001,637.5036,788
2026-06-023,315.003,340.003,225.003,225.001,612.5050,192
2026-06-013,430.003,430.003,310.003,340.001,670.0058,136
2026-05-293,440.003,500.003,395.003,430.001,715.0036,734
2026-05-283,530.003,530.003,405.003,485.001,742.5034,752
2026-05-273,530.003,590.003,500.003,525.001,762.5016,146
2026-05-263,530.003,575.003,525.003,535.001,767.5012,016
2026-05-223,585.003,625.003,490.003,530.001,765.0044,532
2026-05-213,645.003,645.003,450.003,565.001,782.5036,660
2026-05-203,645.003,700.003,530.003,560.001,780.0018,614
2026-05-193,625.003,635.003,570.003,625.001,812.506,220
2026-05-183,640.003,700.003,580.003,625.001,812.5042,040
2026-05-153,740.003,780.003,650.003,660.001,830.0015,586
2026-05-143,730.003,755.003,640.003,695.001,847.5033,950
2026-05-133,650.003,760.003,650.003,725.001,862.5026,850
2026-05-123,715.003,750.003,650.003,650.001,825.0024,530
2026-05-113,890.003,890.003,720.003,750.001,875.0052,768
2026-05-083,760.004,010.003,760.003,890.001,945.0029,040
2026-05-073,790.003,805.003,740.003,760.001,880.0019,206
2026-05-063,880.003,880.003,790.003,790.001,895.0032,990
2026-05-043,870.003,885.003,850.003,880.001,940.0023,324
2026-04-303,920.003,920.003,830.003,870.001,935.0019,202
2026-04-293,960.003,965.003,880.003,920.001,960.0013,154
2026-04-283,955.003,965.003,935.003,965.001,982.5023,278
2026-04-273,985.004,005.003,930.003,975.001,987.5022,306
2026-04-243,955.004,000.003,955.003,985.001,992.5016,740
2026-04-233,980.004,015.003,955.004,005.002,002.5014,842
2026-04-223,975.003,985.003,925.003,980.001,990.0011,544
2026-04-213,980.004,010.003,755.003,975.001,987.5058,460
← NewerPage 2 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2980.0000 KRW
2024-12-2750.0000 KRW
2023-12-2760.0000 KRW
2022-12-2850.0000 KRW
2021-12-2960.0000 KRW
2020-12-29120.0000 KRW
2019-12-2790.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.