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
2024-10-283,885.003,920.003,885.003,920.001,897.026,000
2024-10-253,925.003,925.003,885.003,920.001,897.022,026
2024-10-243,980.004,010.003,770.003,925.001,899.4412,880
2024-10-233,995.004,025.003,980.004,020.001,945.419,188
2024-10-224,050.004,050.004,000.004,030.001,950.251,984
2024-10-214,040.004,060.004,030.004,060.001,964.773,402
2024-10-184,065.004,070.004,045.004,065.001,967.193,314
2024-10-174,060.004,080.004,055.004,065.001,967.191,460
2024-10-164,095.004,105.004,045.004,080.001,974.453,286
2024-10-154,115.004,125.004,100.004,110.001,988.972,130
2024-10-144,075.004,090.003,965.004,090.001,979.294,406
2024-10-114,045.004,090.004,035.004,090.001,979.293,962
2024-10-104,055.004,080.004,035.004,045.001,957.517,118
2024-10-084,055.004,055.004,015.004,055.001,962.355,302
2024-10-074,075.004,075.003,880.004,020.001,945.414,950
2024-10-044,035.004,080.003,970.004,000.001,935.739,794
2024-10-024,075.004,075.004,010.004,050.001,959.932,958
2024-09-304,120.004,175.004,070.004,070.001,969.616,004
2024-09-274,090.004,165.004,090.004,120.001,993.815,962
2024-09-264,075.004,110.004,065.004,110.001,988.975,584
2024-09-254,060.004,075.004,050.004,065.001,967.19872
2024-09-244,050.004,060.003,990.004,030.001,950.256,772
2024-09-234,150.004,155.004,060.004,060.001,964.775,594
2024-09-204,150.004,160.004,115.004,150.002,008.322,404
2024-09-194,110.004,155.004,110.004,150.002,008.3210,480
2024-09-134,030.004,145.004,030.004,110.001,988.9716,130
2024-09-124,060.004,060.004,000.004,030.001,950.252,304
2024-09-114,055.004,055.003,920.004,005.001,938.151,760
2024-09-104,025.004,025.003,990.004,000.001,935.7314,570
2024-09-094,025.004,065.003,970.004,025.001,947.832,810
2024-09-064,025.004,025.003,825.004,025.001,947.837,950
2024-09-053,980.004,060.003,980.004,025.001,947.832,948
2024-09-044,010.004,035.003,985.003,985.001,928.473,952
2024-09-034,030.004,060.004,020.004,060.001,964.771,790
2024-09-024,015.004,065.004,000.004,000.001,935.736,140
2024-08-304,040.004,060.004,015.004,060.001,964.775,478
2024-08-294,030.004,060.003,990.004,040.001,955.095,818
2024-08-284,025.004,045.004,010.004,045.001,957.512,406
2024-08-274,025.004,025.003,980.004,020.001,945.414,914
2024-08-264,010.004,060.003,995.004,010.001,940.5712,568
2024-08-234,000.004,035.003,965.004,025.001,947.8317,284
2024-08-224,010.004,020.003,960.004,020.001,945.4114,922
2024-08-213,900.004,150.003,900.004,010.001,940.5741,188
2024-08-203,800.003,910.003,705.003,910.001,892.1811,052
2024-08-193,825.003,835.003,805.003,820.001,848.6326,786
2024-08-163,700.003,825.003,660.003,825.001,851.0523,168
2024-08-143,710.003,710.003,660.003,700.001,790.552,688
2024-08-133,565.003,760.003,535.003,640.001,761.527,778
2024-08-123,575.003,615.003,540.003,540.001,713.123,678
2024-08-093,640.003,650.003,515.003,615.001,749.422,304
2024-08-083,585.003,585.003,515.003,575.001,730.063,098
2024-08-073,420.003,550.003,420.003,515.001,701.036,236
2024-08-063,350.003,635.003,350.003,455.001,671.996,546
2024-08-053,800.003,800.003,040.003,380.001,635.7059,122
2024-08-023,820.003,830.003,750.003,800.001,838.954,360
2024-08-013,835.003,840.003,790.003,815.001,846.2113,750
2024-07-313,860.003,875.003,795.003,815.001,846.213,194
2024-07-303,865.003,920.003,830.003,875.001,875.246,208
2024-07-293,915.003,935.003,720.003,830.001,853.479,128
2024-07-263,910.003,925.003,895.003,915.001,894.607,446
← NewerPage 9 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.