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
2026-01-204,000.004,000.003,895.003,940.001,970.0028,466
2026-01-193,950.004,040.003,930.004,000.002,000.0025,520
2026-01-164,000.004,000.003,895.003,975.001,987.5010,976
2026-01-153,925.003,925.003,890.003,905.001,952.5011,700
2026-01-143,905.003,940.003,890.003,920.001,960.005,350
2026-01-133,905.003,905.003,870.003,895.001,947.5020,644
2026-01-123,930.003,930.003,890.003,905.001,952.5023,538
2026-01-093,935.004,000.003,915.003,930.001,965.0016,508
2026-01-084,000.004,000.003,910.003,925.001,962.509,348
2026-01-073,990.004,010.003,950.003,950.001,975.0010,326
2026-01-063,980.004,010.003,945.004,010.002,005.008,344
2026-01-054,040.004,045.003,935.003,980.001,990.0013,948
2026-01-024,040.004,055.004,030.004,040.002,020.002,016
2025-12-304,070.004,185.004,005.004,040.002,020.0030,160
2025-12-294,110.004,115.004,050.004,055.002,027.507,116
2025-12-264,130.004,165.004,060.004,110.002,015.006,040
2025-12-244,100.004,160.004,075.004,145.002,032.1618,738
2025-12-234,005.004,190.004,005.004,140.002,029.7126,954
2025-12-223,980.004,030.003,975.003,995.001,958.627,582
2025-12-193,985.004,040.003,960.003,980.001,951.276,482
2025-12-183,980.004,000.003,900.003,935.001,929.2015,692
2025-12-173,940.003,990.003,940.003,980.001,951.272,946
2025-12-163,980.004,000.003,940.003,940.001,931.654,638
2025-12-153,950.003,990.003,930.003,980.001,951.273,734
2025-12-124,000.004,000.003,935.003,950.001,936.565,928
2025-12-113,985.003,995.003,950.003,965.001,943.915,978
2025-12-103,990.003,990.003,945.003,965.001,943.915,648
2025-12-093,995.004,040.003,945.003,990.001,956.175,930
2025-12-084,045.004,045.003,967.003,995.001,958.624,562
2025-12-054,025.004,045.003,900.004,045.001,983.138,442
2025-12-044,075.004,085.004,020.004,025.001,973.336,158
2025-12-034,075.004,105.004,060.004,075.001,997.845,090
2025-12-024,070.004,090.004,020.004,075.001,997.843,252
2025-12-013,940.004,080.003,940.004,070.001,995.398,144
2025-11-283,900.003,990.003,875.003,910.001,916.9530,262
2025-11-273,940.003,990.003,900.003,900.001,912.0419,090
2025-11-264,050.004,050.003,920.003,940.001,931.655,362
2025-11-253,940.003,955.003,915.003,940.001,931.653,238
2025-11-243,935.004,000.003,850.003,940.001,931.659,730
2025-11-214,000.004,000.003,945.003,945.001,934.118,382
2025-11-203,935.004,060.003,925.003,960.001,941.4623,848
2025-11-193,930.003,960.003,890.003,935.001,929.208,524
2025-11-183,930.004,010.003,830.003,930.001,926.7523,646
2025-11-173,960.003,990.003,940.003,985.001,953.7215,030
2025-11-143,950.004,040.003,930.003,970.001,946.366,706
2025-11-133,910.004,020.003,910.003,950.001,936.5611,918
2025-11-124,005.004,050.003,975.004,005.001,963.523,158
2025-11-114,035.004,100.004,000.004,015.001,968.423,600
2025-11-103,860.004,010.003,860.004,005.001,963.5232,370
2025-11-073,930.004,050.003,910.003,910.001,916.952,836
2025-11-063,950.004,040.003,950.003,960.001,941.4625,622
2025-11-053,970.004,030.003,935.004,000.001,961.079,520
2025-11-044,025.004,180.003,970.004,000.001,961.0738,592
2025-11-034,025.004,140.004,025.004,075.001,997.8451,474
2025-10-314,215.004,230.004,050.004,130.002,024.8121,690
2025-10-304,225.004,225.004,185.004,215.002,066.4822,982
2025-10-294,220.004,225.004,160.004,225.002,071.389,788
2025-10-284,240.004,280.004,210.004,220.002,068.937,918
2025-10-274,260.004,300.004,250.004,285.002,100.8018,776
2025-10-244,260.004,290.004,205.004,285.002,100.8011,778
← NewerPage 4 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.