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
2025-10-234,175.004,265.004,170.004,260.002,088.549,274
2025-10-224,180.004,190.004,145.004,185.002,051.7712,610
2025-10-214,200.004,210.004,160.004,170.002,044.4214,978
2025-10-204,195.004,205.004,125.004,200.002,059.1219,602
2025-10-174,095.004,190.004,080.004,185.002,051.7731,246
2025-10-164,040.004,100.004,040.004,095.002,007.6521,366
2025-10-154,020.004,040.003,985.004,040.001,980.6815,696
2025-10-144,010.004,040.004,000.004,030.001,975.7811,184
2025-10-134,035.004,035.003,960.004,030.001,975.7815,124
2025-10-104,030.004,095.003,975.004,000.001,961.0728,566
2025-10-024,055.004,060.003,960.004,030.001,975.7825,646
2025-10-014,060.004,060.004,020.004,060.001,990.4921,550
2025-09-304,100.004,105.004,055.004,060.001,990.498,858
2025-09-294,035.004,105.004,035.004,100.002,010.1011,844
2025-09-264,115.004,150.004,050.004,085.002,002.7433,446
2025-09-254,040.004,115.004,020.004,115.002,017.4516,542
2025-09-244,010.004,050.004,000.004,040.001,980.6824,226
2025-09-234,025.004,025.003,985.004,010.001,965.9718,480
2025-09-223,980.004,055.003,980.004,025.001,973.3315,044
2025-09-194,015.004,020.003,985.004,000.001,961.0723,148
2025-09-184,020.004,020.003,975.004,000.001,961.0738,202
2025-09-174,020.004,020.003,980.004,020.001,970.8811,786
2025-09-164,020.004,020.003,990.004,020.001,970.889,506
2025-09-154,010.004,025.003,970.004,000.001,961.0730,152
2025-09-123,965.004,010.003,965.003,980.001,951.2710,962
2025-09-113,965.003,975.003,950.003,970.001,946.366,698
2025-09-103,955.003,970.003,945.003,965.001,943.9110,904
2025-09-093,955.003,965.003,945.003,955.001,939.0116,318
2025-09-083,955.003,975.003,950.003,955.001,939.0113,110
2025-09-053,990.003,990.003,920.003,955.001,939.0115,064
2025-09-043,960.003,980.003,960.003,960.001,941.463,992
2025-09-033,930.003,985.003,930.003,960.001,941.468,614
2025-09-023,960.003,970.003,900.003,930.001,926.7514,220
2025-09-013,980.003,980.003,950.003,960.001,941.4634,186
2025-08-293,955.003,990.003,950.003,980.001,951.2719,516
2025-08-283,960.004,000.003,955.003,955.001,939.0131,422
2025-08-273,955.003,995.003,955.003,980.001,951.277,702
2025-08-263,990.004,005.003,975.003,990.001,956.175,096
2025-08-254,000.004,000.003,962.003,990.001,956.1719,744
2025-08-223,995.004,005.003,975.004,000.001,961.0726,806
2025-08-214,000.004,050.003,985.003,995.001,958.6223,128
2025-08-203,900.003,995.003,880.003,995.001,958.6236,918
2025-08-193,925.003,925.003,880.003,905.001,914.5016,222
2025-08-183,910.003,950.003,905.003,925.001,924.3060,362
2025-08-143,940.003,965.003,900.003,910.001,916.9512,224
2025-08-133,950.003,955.003,950.003,955.001,939.019,738
2025-08-123,945.003,980.003,925.003,950.001,936.5611,188
2025-08-113,965.004,000.003,942.003,945.001,934.1185,502
2025-08-083,855.004,000.003,850.003,965.001,943.919,878
2025-08-073,865.003,870.003,850.003,855.001,889.982,524
2025-08-063,850.003,875.003,845.003,865.001,894.885,350
2025-08-053,860.003,880.003,860.003,865.001,894.8810,264
2025-08-043,890.003,890.003,855.003,860.001,892.438,082
2025-08-013,930.003,950.003,900.003,900.001,912.0421,524
2025-07-313,945.003,965.003,930.003,930.001,926.757,550
2025-07-303,940.003,975.003,925.003,945.001,934.1110,512
2025-07-293,955.003,980.003,905.003,940.001,931.658,390
2025-07-283,995.003,995.003,955.003,955.001,939.014,568
2025-07-253,985.004,035.003,975.003,995.001,958.6217,048
2025-07-243,970.004,005.003,965.003,985.001,953.729,082
← NewerPage 5 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.