Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 008470.KQ stock page

Booster Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-233,990.004,000.003,960.003,965.001,943.916,362
2025-07-223,985.004,000.003,970.003,990.001,956.175,154
2025-07-213,945.004,000.003,945.004,000.001,961.077,774
2025-07-183,925.003,970.003,920.003,935.001,929.2016,410
2025-07-173,905.003,955.003,885.003,925.001,924.3014,994
2025-07-163,930.003,935.003,900.003,905.001,914.504,222
2025-07-153,900.003,930.003,880.003,930.001,926.7512,780
2025-07-143,900.003,930.003,870.003,900.001,912.0414,368
2025-07-113,880.003,895.003,850.003,895.001,909.596,442
2025-07-103,860.003,895.003,855.003,880.001,902.2414,318
2025-07-093,920.003,920.003,880.003,900.001,912.0416,142
2025-07-084,020.004,020.003,855.003,920.001,921.8558,852
2025-07-074,020.004,080.003,970.004,020.001,970.8810,590
2025-07-044,065.004,070.004,010.004,020.001,970.8815,110
2025-07-034,035.004,065.004,035.004,065.001,992.949,868
2025-07-024,010.004,105.004,010.004,080.002,000.2929,686
2025-07-013,945.004,075.003,920.004,040.001,980.6836,638
2025-06-303,930.003,950.003,895.003,945.001,934.1113,844
2025-06-273,895.003,960.003,880.003,950.001,936.5610,860
2025-06-263,920.003,950.003,885.003,895.001,909.5921,158
2025-06-253,875.003,940.003,825.003,920.001,921.8522,328
2025-06-243,855.003,875.003,855.003,875.001,899.799,704
2025-06-233,865.003,870.003,825.003,855.001,889.9814,988
2025-06-203,850.003,870.003,840.003,865.001,894.882,830
2025-06-193,840.003,880.003,840.003,850.001,887.536,080
2025-06-183,860.003,880.003,805.003,840.001,882.6311,022
2025-06-173,875.003,875.003,825.003,860.001,892.438,254
2025-06-163,870.003,915.003,830.003,875.001,899.7926,180
2025-06-133,925.003,945.003,870.003,870.001,897.3428,790
2025-06-123,895.003,925.003,865.003,925.001,924.3012,730
2025-06-113,830.003,900.003,830.003,895.001,909.597,838
2025-06-103,800.003,855.003,795.003,815.001,870.3718,274
2025-06-093,775.003,800.003,770.003,800.001,863.0211,526
2025-06-053,780.003,795.003,760.003,775.001,850.769,096
2025-06-043,690.003,780.003,690.003,765.001,845.8611,200
2025-06-023,625.003,785.003,620.003,690.001,809.0932,312
2025-05-303,590.003,630.003,580.003,620.001,774.7719,472
2025-05-293,635.003,670.003,540.003,590.001,760.0626,292
2025-05-283,710.003,710.003,660.003,670.001,799.2812,868
2025-05-273,780.003,780.003,710.003,710.001,818.895,910
2025-05-263,820.003,825.003,760.003,780.001,853.2116,910
2025-05-233,765.003,830.003,745.003,820.001,872.828,262
2025-05-223,700.003,790.003,675.003,765.001,845.8619,862
2025-05-213,610.003,735.003,605.003,700.001,813.9922,516
2025-05-203,595.003,650.003,580.003,610.001,769.8721,890
2025-05-193,505.003,620.003,465.003,595.001,762.5174,626
2025-05-163,455.004,000.003,435.003,505.001,718.39787,158
2025-05-153,435.003,465.003,430.003,460.001,696.3317,454
2025-05-143,390.003,490.003,375.003,430.001,681.628,888
2025-05-133,390.003,390.003,365.003,390.001,662.0111,378
2025-05-123,380.003,400.003,350.003,390.001,662.017,538
2025-05-093,495.003,495.003,375.003,405.001,669.367,220
2025-05-083,430.003,430.003,390.003,405.001,669.364,884
2025-05-073,385.003,450.003,375.003,380.001,657.109,268
2025-05-023,355.003,385.003,350.003,385.001,659.564,234
2025-04-303,365.003,390.003,340.003,385.001,659.568,402
2025-04-293,345.003,370.003,310.003,365.001,649.7520,028
2025-04-283,370.003,370.003,345.003,345.001,639.957,318
2025-04-253,335.003,380.003,320.003,350.001,642.4031,552
2025-04-243,335.003,355.003,290.003,335.001,635.0415,060
← NewerPage 6 of 21 · 1,226 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.