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
2025-01-233,810.003,810.003,790.003,800.001,863.021,006
2025-01-223,835.003,835.003,620.003,815.001,870.3712,450
2025-01-213,840.003,840.003,820.003,835.001,880.182,408
2025-01-203,825.003,835.003,810.003,835.001,880.186,658
2025-01-173,810.003,825.003,810.003,825.001,875.278,608
2025-01-163,780.003,810.003,770.003,810.001,867.927,428
2025-01-153,845.003,845.003,680.003,805.001,865.476,242
2025-01-143,850.003,850.003,790.003,845.001,885.085,840
2025-01-133,800.003,870.003,785.003,855.001,889.989,010
2025-01-103,780.003,825.003,775.003,800.001,863.026,730
2025-01-093,820.003,820.003,735.003,745.001,836.0515,822
2025-01-083,815.003,820.003,795.003,820.001,872.823,840
2025-01-073,820.003,820.003,815.003,820.001,872.827,994
2025-01-063,805.003,825.003,805.003,815.001,870.376,946
2025-01-033,770.003,820.003,765.003,820.001,872.8213,500
2025-01-023,760.003,790.003,760.003,780.001,853.216,568
2024-12-303,815.003,845.003,735.003,780.001,853.2112,856
2024-12-273,870.003,870.003,830.003,865.001,894.881,742
2024-12-263,880.003,880.003,830.003,870.001,872.828,386
2024-12-243,885.003,885.003,855.003,880.001,877.66578
2024-12-233,890.003,890.003,805.003,885.001,880.0810,266
2024-12-203,905.003,905.003,865.003,900.001,887.341,932
2024-12-193,870.003,905.003,860.003,905.001,889.761,652
2024-12-183,920.003,935.003,855.003,900.001,887.349,656
2024-12-173,935.003,935.003,905.003,920.001,897.02712
2024-12-163,900.003,935.003,880.003,935.001,904.286,152
2024-12-133,900.003,905.003,870.003,880.001,877.663,460
2024-12-123,825.003,885.003,810.003,880.001,877.667,414
2024-12-113,785.003,845.003,785.003,845.001,860.727,444
2024-12-103,610.003,785.003,610.003,765.001,822.014,752
2024-12-093,725.003,725.003,465.003,690.001,785.7124,772
2024-12-063,800.003,840.003,695.003,725.001,802.6525,750
2024-12-053,930.003,930.003,755.003,800.001,838.958,778
2024-12-043,905.003,995.003,860.003,865.001,870.4025,012
2024-12-033,990.004,040.003,905.003,905.001,889.7610,324
2024-12-024,065.004,085.004,005.004,030.001,950.254,694
2024-11-294,060.004,070.004,015.004,065.001,967.198,104
2024-11-283,980.004,060.003,960.004,060.001,964.775,880
2024-11-273,940.004,000.003,935.003,980.001,926.066,498
2024-11-263,880.003,940.003,875.003,940.001,906.703,984
2024-11-253,890.003,910.003,855.003,865.001,870.408,480
2024-11-223,860.003,905.003,830.003,890.001,882.508,598
2024-11-213,890.003,925.003,845.003,865.001,870.405,612
2024-11-203,970.003,970.003,780.003,855.001,865.5613,696
2024-11-193,945.003,975.003,925.003,955.001,913.962,762
2024-11-183,975.003,975.003,740.003,920.001,897.0249,914
2024-11-153,915.003,980.003,905.003,955.001,913.966,786
2024-11-143,860.003,925.003,860.003,910.001,892.1823,516
2024-11-133,925.003,925.003,810.003,910.001,892.183,494
2024-11-123,975.003,980.003,700.003,930.001,901.863,894
2024-11-113,975.004,000.003,950.003,970.001,921.222,340
2024-11-083,995.004,010.003,965.003,975.001,923.644,736
2024-11-073,990.003,995.003,960.003,995.001,933.31246
2024-11-063,970.003,995.003,915.003,985.001,928.473,456
2024-11-053,930.003,940.003,900.003,940.001,906.704,770
2024-11-043,910.003,925.003,885.003,925.001,899.445,480
2024-11-013,915.003,930.003,890.003,910.001,892.184,962
2024-10-313,965.003,970.003,885.003,900.001,887.3410,474
2024-10-303,960.003,975.003,960.003,965.001,918.802,756
2024-10-293,920.003,960.003,890.003,960.001,916.385,848
← NewerPage 8 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.