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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 008470.KQ stock page

Booster Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-243,335.003,355.003,290.003,335.001,635.0415,060
2025-04-233,400.003,400.003,330.003,330.001,632.5912,144
2025-04-223,395.003,420.003,395.003,400.001,666.916,794
2025-04-213,445.003,445.003,400.003,420.001,676.723,032
2025-04-183,410.003,525.003,410.003,445.001,688.976,156
2025-04-173,430.003,430.003,395.003,425.001,679.174,164
2025-04-163,410.003,485.003,410.003,430.001,681.623,104
2025-04-153,450.003,450.003,380.003,420.001,676.7212,760
2025-04-143,380.003,450.003,340.003,450.001,691.4231,880
2025-04-113,305.003,380.003,280.003,380.001,657.1016,346
2025-04-103,230.003,290.003,230.003,280.001,608.0818,306
2025-04-093,305.003,320.003,140.003,230.001,583.5619,332
2025-04-083,320.003,425.003,250.003,305.001,620.3327,510
2025-04-073,570.003,570.003,340.003,340.001,637.498,430
2025-04-043,470.003,500.003,460.003,465.001,698.787,138
2025-04-033,515.003,515.003,450.003,470.001,701.2312,416
2025-04-023,565.003,570.003,460.003,470.001,701.237,352
2025-04-013,510.003,620.003,495.003,515.001,723.297,630
2025-03-313,480.003,540.003,450.003,535.001,733.107,164
2025-03-283,525.003,550.003,435.003,520.001,725.746,110
2025-03-273,555.003,560.003,395.003,540.001,735.5516,458
2025-03-263,545.003,545.003,495.003,535.001,733.108,098
2025-03-253,520.003,560.003,500.003,550.001,740.457,942
2025-03-243,590.003,600.003,520.003,520.001,725.7417,382
2025-03-213,580.003,600.003,510.003,600.001,764.9613,804
2025-03-203,650.003,700.003,540.003,630.001,779.678,040
2025-03-193,680.003,730.003,650.003,650.001,789.484,548
2025-03-183,715.003,730.003,670.003,670.001,799.285,396
2025-03-173,700.003,717.003,700.003,715.001,821.341,412
2025-03-143,695.003,700.003,695.003,700.001,813.991,570
2025-03-133,635.003,710.003,635.003,710.001,818.897,756
2025-03-123,655.003,660.003,640.003,660.001,794.385,654
2025-03-113,690.003,705.003,600.003,660.001,794.383,136
2025-03-103,715.003,715.003,685.003,710.001,818.892,752
2025-03-073,710.003,730.003,680.003,715.001,821.343,704
2025-03-063,700.003,735.003,700.003,735.001,831.154,590
2025-03-053,685.003,700.003,660.003,700.001,813.995,354
2025-03-043,685.003,705.003,685.003,685.001,806.645,206
2025-02-283,715.003,730.003,685.003,700.001,813.995,420
2025-02-273,735.003,735.003,690.003,715.001,821.343,350
2025-02-263,720.003,720.003,695.003,720.001,823.807,064
2025-02-253,700.003,725.003,700.003,720.001,823.801,144
2025-02-243,730.003,730.003,650.003,720.001,823.809,710
2025-02-213,755.003,755.003,720.003,730.001,828.705,896
2025-02-203,750.003,775.003,750.003,760.001,843.411,172
2025-02-193,770.003,770.003,710.003,770.001,848.318,960
2025-02-183,785.003,785.003,770.003,770.001,848.314,610
2025-02-173,750.003,765.003,710.003,760.001,843.413,510
2025-02-143,755.003,755.003,700.003,755.001,840.968,366
2025-02-133,775.003,775.003,720.003,755.001,840.963,396
2025-02-123,740.003,775.003,710.003,755.001,840.965,864
2025-02-113,735.003,775.003,725.003,740.001,833.609,676
2025-02-103,700.003,750.003,700.003,735.001,831.155,584
2025-02-073,780.003,780.003,740.003,760.001,843.413,698
2025-02-063,760.003,780.003,660.003,780.001,853.218,650
2025-02-053,770.003,790.003,715.003,760.001,843.4110,130
2025-02-043,775.003,775.003,755.003,770.001,848.311,828
2025-02-033,800.003,800.003,705.003,780.001,853.215,556
2025-01-313,815.003,900.003,685.003,800.001,863.0215,216
2025-01-243,800.003,815.003,785.003,815.001,870.3712,192
← NewerPage 7 of 21 · 1,227 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.