Booster Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	5,990.00	5,990.00	5,770.00	5,780.00	2,705.56	247,430
2021-11-19	5,920.00	5,940.00	5,820.00	5,940.00	2,780.46	152,082
2021-11-18	5,760.00	6,000.00	5,720.00	5,930.00	2,775.78	175,816
2021-11-17	5,790.00	5,830.00	5,660.00	5,830.00	2,728.97	175,940
2021-11-16	5,970.00	6,000.00	5,790.00	5,790.00	2,710.24	263,382
2021-11-15	6,030.00	6,030.00	5,930.00	5,970.00	2,794.50	211,364
2021-11-12	5,980.00	6,060.00	5,930.00	5,960.00	2,789.82	351,308
2021-11-11	6,000.00	6,210.00	5,960.00	5,980.00	2,799.18	545,260
2021-11-10	6,440.00	6,450.00	6,070.00	6,100.00	2,855.35	1,352,714
2021-11-09	7,150.00	7,870.00	6,280.00	6,350.00	2,972.38	12,938,846
2021-11-08	5,930.00	6,090.00	5,900.00	6,060.00	2,836.63	194,484
2021-11-05	5,950.00	6,030.00	5,900.00	5,990.00	2,803.86	51,784
2021-11-04	6,030.00	6,100.00	5,940.00	6,010.00	2,813.22	75,614
2021-11-03	6,220.00	6,220.00	5,960.00	6,030.00	2,822.59	128,022
2021-11-02	6,160.00	6,230.00	6,160.00	6,220.00	2,911.52	30,752
2021-11-01	6,040.00	6,200.00	6,020.00	6,160.00	2,883.44	73,738
2021-10-29	6,060.00	6,120.00	6,040.00	6,100.00	2,855.35	33,618
2021-10-28	6,000.00	6,100.00	5,990.00	6,080.00	2,845.99	44,838
2021-10-27	6,130.00	6,160.00	6,040.00	6,040.00	2,827.27	37,488
2021-10-26	6,080.00	6,130.00	6,050.00	6,130.00	2,869.40	19,956
2021-10-25	6,150.00	6,150.00	6,010.00	6,080.00	2,845.99	57,136
2021-10-22	6,090.00	6,200.00	6,080.00	6,170.00	2,888.12	44,462
2021-10-21	6,210.00	6,380.00	6,050.00	6,160.00	2,883.44	58,088

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

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