Booster Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 5,460.00 | 5,510.00 | 5,320.00 | 5,470.00 | 2,587.69 | 66,788 |
| 2022-02-17 | 5,550.00 | 5,650.00 | 5,440.00 | 5,520.00 | 2,611.35 | 92,750 |
| 2022-02-16 | 5,130.00 | 5,520.00 | 5,120.00 | 5,500.00 | 2,601.89 | 111,742 |
| 2022-02-15 | 5,300.00 | 5,310.00 | 5,040.00 | 5,110.00 | 2,417.39 | 196,618 |
| 2022-02-14 | 5,480.00 | 5,520.00 | 5,300.00 | 5,330.00 | 2,521.46 | 113,946 |
| 2022-02-11 | 5,560.00 | 5,670.00 | 5,470.00 | 5,600.00 | 2,649.19 | 87,076 |
| 2022-02-10 | 5,600.00 | 5,820.00 | 5,510.00 | 5,560.00 | 2,630.27 | 174,562 |
| 2022-02-09 | 5,490.00 | 5,560.00 | 5,400.00 | 5,520.00 | 2,611.35 | 64,834 |
| 2022-02-08 | 5,500.00 | 5,550.00 | 5,420.00 | 5,490.00 | 2,597.16 | 78,336 |
| 2022-02-07 | 5,570.00 | 5,580.00 | 5,470.00 | 5,500.00 | 2,601.89 | 37,850 |
| 2022-02-04 | 5,370.00 | 5,520.00 | 5,350.00 | 5,510.00 | 2,606.62 | 84,106 |
| 2022-02-03 | 5,150.00 | 5,390.00 | 5,150.00 | 5,300.00 | 2,507.27 | 86,750 |
| 2022-01-28 | 4,960.00 | 5,140.00 | 4,885.00 | 5,130.00 | 2,426.85 | 151,940 |
| 2022-01-27 | 5,110.00 | 5,120.00 | 4,970.00 | 4,970.00 | 2,351.16 | 72,848 |
| 2022-01-26 | 4,900.00 | 5,250.00 | 4,900.00 | 5,100.00 | 2,412.66 | 151,976 |
| 2022-01-25 | 5,290.00 | 5,290.00 | 4,985.00 | 5,080.00 | 2,403.20 | 114,184 |
| 2022-01-24 | 5,490.00 | 5,490.00 | 5,220.00 | 5,290.00 | 2,502.54 | 60,590 |
| 2022-01-21 | 5,610.00 | 5,610.00 | 5,460.00 | 5,510.00 | 2,606.62 | 31,584 |
| 2022-01-20 | 5,380.00 | 5,530.00 | 5,380.00 | 5,500.00 | 2,601.89 | 25,466 |
| 2022-01-19 | 5,410.00 | 5,490.00 | 5,380.00 | 5,380.00 | 2,545.12 | 63,790 |
| 2022-01-18 | 5,540.00 | 5,590.00 | 5,470.00 | 5,490.00 | 2,597.16 | 69,824 |
| 2022-01-17 | 5,610.00 | 5,640.00 | 5,560.00 | 5,590.00 | 2,644.46 | 37,648 |
| 2022-01-14 | 5,690.00 | 5,730.00 | 5,650.00 | 5,660.00 | 2,677.58 | 61,088 |
| 2022-01-13 | 5,690.00 | 5,780.00 | 5,660.00 | 5,690.00 | 2,691.77 | 81,808 |
| 2022-01-12 | 5,510.00 | 5,650.00 | 5,500.00 | 5,640.00 | 2,668.12 | 50,696 |
| 2022-01-11 | 5,610.00 | 5,640.00 | 5,480.00 | 5,530.00 | 2,616.08 | 83,928 |
| 2022-01-10 | 5,750.00 | 5,820.00 | 5,640.00 | 5,660.00 | 2,677.58 | 60,922 |
| 2022-01-07 | 5,670.00 | 5,730.00 | 5,600.00 | 5,720.00 | 2,705.96 | 54,034 |
| 2022-01-06 | 5,640.00 | 5,730.00 | 5,590.00 | 5,720.00 | 2,705.96 | 84,900 |
| 2022-01-05 | 5,730.00 | 5,780.00 | 5,690.00 | 5,710.00 | 2,701.23 | 46,538 |
| 2022-01-04 | 5,710.00 | 5,770.00 | 5,670.00 | 5,760.00 | 2,724.89 | 68,092 |
| 2022-01-03 | 5,640.00 | 5,750.00 | 5,630.00 | 5,710.00 | 2,701.23 | 68,498 |
| 2021-12-30 | 5,610.00 | 5,650.00 | 5,560.00 | 5,640.00 | 2,668.12 | 77,980 |
| 2021-12-29 | 5,700.00 | 5,720.00 | 5,610.00 | 5,660.00 | 2,677.58 | 44,598 |
| 2021-12-28 | 5,620.00 | 5,720.00 | 5,610.00 | 5,700.00 | 2,668.12 | 75,438 |
| 2021-12-27 | 5,750.00 | 5,760.00 | 5,610.00 | 5,680.00 | 2,658.75 | 119,064 |
| 2021-12-24 | 5,660.00 | 5,740.00 | 5,640.00 | 5,660.00 | 2,649.39 | 54,504 |
| 2021-12-23 | 5,670.00 | 5,670.00 | 5,560.00 | 5,660.00 | 2,649.39 | 76,148 |
| 2021-12-22 | 5,380.00 | 5,760.00 | 5,380.00 | 5,560.00 | 2,602.58 | 133,154 |
| 2021-12-21 | 5,510.00 | 5,510.00 | 5,370.00 | 5,400.00 | 2,527.69 | 91,852 |
| 2021-12-20 | 5,710.00 | 5,710.00 | 5,510.00 | 5,510.00 | 2,579.18 | 81,132 |
| 2021-12-17 | 5,710.00 | 5,770.00 | 5,700.00 | 5,720.00 | 2,677.48 | 44,650 |
| 2021-12-16 | 5,790.00 | 5,820.00 | 5,740.00 | 5,770.00 | 2,700.88 | 31,256 |
| 2021-12-15 | 5,730.00 | 5,840.00 | 5,730.00 | 5,790.00 | 2,710.24 | 43,052 |
| 2021-12-14 | 5,710.00 | 5,870.00 | 5,710.00 | 5,770.00 | 2,700.88 | 87,312 |
| 2021-12-13 | 5,720.00 | 5,830.00 | 5,690.00 | 5,780.00 | 2,705.56 | 41,416 |
| 2021-12-10 | 5,730.00 | 5,750.00 | 5,610.00 | 5,720.00 | 2,677.48 | 115,692 |
| 2021-12-09 | 5,710.00 | 5,790.00 | 5,680.00 | 5,730.00 | 2,682.16 | 22,984 |
| 2021-12-08 | 5,790.00 | 5,870.00 | 5,680.00 | 5,720.00 | 2,677.48 | 57,444 |
| 2021-12-07 | 5,780.00 | 5,820.00 | 5,740.00 | 5,780.00 | 2,705.56 | 44,912 |
| 2021-12-06 | 5,700.00 | 5,830.00 | 5,580.00 | 5,780.00 | 2,705.56 | 77,434 |
| 2021-12-03 | 5,610.00 | 5,740.00 | 5,600.00 | 5,700.00 | 2,668.12 | 56,964 |
| 2021-12-02 | 5,280.00 | 5,630.00 | 5,280.00 | 5,590.00 | 2,616.63 | 60,476 |
| 2021-12-01 | 5,180.00 | 5,470.00 | 5,110.00 | 5,430.00 | 2,541.73 | 147,496 |
| 2021-11-30 | 5,480.00 | 5,570.00 | 5,220.00 | 5,240.00 | 2,452.80 | 247,612 |
| 2021-11-29 | 5,450.00 | 5,630.00 | 5,440.00 | 5,530.00 | 2,588.54 | 157,226 |
| 2021-11-26 | 5,880.00 | 5,880.00 | 5,700.00 | 5,700.00 | 2,668.12 | 150,526 |
| 2021-11-25 | 5,770.00 | 6,000.00 | 5,750.00 | 5,880.00 | 2,752.37 | 152,864 |
| 2021-11-24 | 5,730.00 | 5,840.00 | 5,700.00 | 5,750.00 | 2,691.52 | 186,020 |
| 2021-11-23 | 5,760.00 | 5,870.00 | 5,740.00 | 5,780.00 | 2,705.56 | 162,188 |
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.