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
2026-04-203,950.004,010.003,925.004,005.002,002.5048,010
2026-04-174,095.004,100.003,995.004,005.002,002.5010,102
2026-04-164,000.004,060.004,000.004,030.002,015.0014,986
2026-04-154,005.004,030.003,990.004,020.002,010.0049,838
2026-04-143,990.004,035.003,985.004,000.002,000.009,854
2026-04-134,015.004,015.003,840.003,990.001,995.008,926
2026-04-103,980.004,035.003,980.004,020.002,010.0010,094
2026-04-094,005.004,060.003,975.004,020.002,010.0050,874
2026-04-084,020.004,050.003,960.004,005.002,002.5031,654
2026-04-073,990.004,250.003,955.004,005.002,002.5076,564
2026-04-063,940.004,000.003,885.003,990.001,995.0024,076
2026-04-033,870.004,050.003,870.003,940.001,970.0035,960
2026-04-023,920.003,955.003,850.003,900.001,950.0024,046
2026-04-013,955.003,955.003,800.003,945.001,972.5024,768
2026-03-313,735.004,010.003,720.003,965.001,982.5062,974
2026-03-303,800.003,800.003,660.003,765.001,882.5024,292
2026-03-273,780.003,900.003,780.003,800.001,900.0013,970
2026-03-263,815.003,900.003,755.003,810.001,905.0039,916
2026-03-253,710.003,815.003,705.003,780.001,890.0024,554
2026-03-243,660.003,765.003,620.003,745.001,872.5028,918
2026-03-233,720.003,720.003,640.003,690.001,845.0019,640
2026-03-203,640.003,760.003,640.003,720.001,860.0033,754
2026-03-193,655.003,715.003,655.003,715.001,857.5015,656
2026-03-183,625.003,710.003,605.003,700.001,850.0028,620
2026-03-173,695.003,695.003,625.003,640.001,820.0016,254
2026-03-163,705.003,725.003,650.003,680.001,840.0027,016
2026-03-133,700.003,730.003,640.003,705.001,852.5033,666
2026-03-123,660.003,745.003,660.003,705.001,852.5016,488
2026-03-113,695.003,845.003,680.003,690.001,845.0041,414
2026-03-103,670.003,770.003,670.003,680.001,840.0015,586
2026-03-093,670.003,670.003,600.003,670.001,835.0027,146
2026-03-063,610.003,690.003,570.003,615.001,807.5010,058
2026-03-053,590.003,650.003,530.003,610.001,805.00172,258
2026-03-043,570.003,595.003,455.003,595.001,797.5074,614
2026-03-033,635.003,665.003,600.003,605.001,802.5022,818
2026-02-273,670.003,670.003,600.003,635.001,817.5014,774
2026-02-263,700.003,700.003,645.003,670.001,835.0017,368
2026-02-253,690.003,720.003,650.003,685.001,842.5020,198
2026-02-243,720.003,740.003,690.003,690.001,845.0024,910
2026-02-233,785.003,785.003,685.003,720.001,860.0028,168
2026-02-203,805.003,805.003,765.003,785.001,892.5015,222
2026-02-193,795.003,925.003,675.003,805.001,902.5056,518
2026-02-133,895.003,895.003,750.003,795.001,897.5080,946
2026-02-124,010.004,010.003,880.003,925.001,962.5065,924
2026-02-114,010.004,010.003,995.004,010.002,005.002,540
2026-02-104,015.004,015.003,970.004,010.002,005.0010,608
2026-02-093,980.004,000.003,930.003,975.001,987.5020,686
2026-02-063,995.004,035.003,935.003,990.001,995.0022,184
2026-02-053,985.003,995.003,955.003,995.001,997.5014,750
2026-02-044,020.004,020.003,960.003,980.001,990.008,128
2026-02-033,875.004,020.003,855.004,000.002,000.0028,432
2026-02-023,870.003,980.003,865.003,880.001,940.0022,436
2026-01-303,990.004,005.003,965.004,000.002,000.004,166
2026-01-294,025.004,025.003,985.004,005.002,002.509,416
2026-01-284,035.004,045.004,000.004,030.002,015.006,770
2026-01-274,050.004,060.003,985.004,035.002,017.5020,284
2026-01-263,890.004,020.003,890.004,020.002,010.0020,838
2026-01-233,900.003,900.003,865.003,890.001,945.008,812
2026-01-223,915.003,915.003,865.003,890.001,945.0020,850
2026-01-213,940.003,940.003,870.003,915.001,957.5011,112
← NewerPage 3 of 5 · 244 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.