Booster Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,710.00 | 1,710.00 | 1,608.00 | 1,640.00 | 1,640.00 | 3,991 |
| 2026-10-16 | 1,583.00 | 1,639.00 | 1,583.00 | 1,635.00 | 1,635.00 | 9,710 |
| 2026-10-15 | 1,587.00 | 1,667.00 | 1,565.00 | 1,583.00 | 1,583.00 | 4,835 |
| 2026-10-14 | 1,662.00 | 1,662.00 | 1,603.00 | 1,614.00 | 1,614.00 | 5,688 |
| 2026-10-13 | 1,630.00 | 1,660.00 | 1,569.00 | 1,604.00 | 1,604.00 | 10,189 |
| 2026-10-12 | 1,645.00 | 1,649.00 | 1,581.00 | 1,630.00 | 1,630.00 | 7,709 |
| 2026-10-08 | 1,605.00 | 1,650.00 | 1,605.00 | 1,645.00 | 1,645.00 | 6,860 |
| 2026-10-07 | 1,677.00 | 1,680.00 | 1,620.00 | 1,630.00 | 1,630.00 | 9,616 |
| 2026-10-06 | 1,701.00 | 1,707.00 | 1,586.00 | 1,639.00 | 1,639.00 | 7,394 |
| 2026-10-02 | 1,610.00 | 1,670.00 | 1,608.00 | 1,652.00 | 1,652.00 | 12,139 |
| 2026-10-01 | 1,650.00 | 1,660.00 | 1,621.00 | 1,655.00 | 1,655.00 | 10,928 |
| 2026-09-30 | 1,644.00 | 1,668.00 | 1,630.00 | 1,654.00 | 1,654.00 | 39,147 |
| 2026-09-29 | 1,674.00 | 1,685.00 | 1,658.00 | 1,658.00 | 1,658.00 | 35,970 |
| 2026-09-28 | 1,679.00 | 1,696.00 | 1,673.00 | 1,688.00 | 1,688.00 | 33,253 |
| 2026-09-23 | 1,686.00 | 1,702.00 | 1,680.00 | 1,693.00 | 1,693.00 | 14,566 |
| 2026-09-22 | 1,719.00 | 1,719.00 | 1,678.00 | 1,692.00 | 1,692.00 | 16,271 |
| 2026-09-21 | 1,672.00 | 1,699.00 | 1,660.00 | 1,690.00 | 1,690.00 | 23,271 |
| 2026-09-18 | 1,662.00 | 1,689.00 | 1,662.00 | 1,673.00 | 1,673.00 | 27,501 |
| 2026-09-17 | 1,666.00 | 1,688.00 | 1,648.00 | 1,676.00 | 1,676.00 | 22,952 |
| 2026-09-16 | 1,720.00 | 1,720.00 | 1,655.00 | 1,666.00 | 1,666.00 | 18,726 |
| 2026-09-15 | 1,604.00 | 1,700.00 | 1,604.00 | 1,667.00 | 1,667.00 | 17,021 |
| 2026-09-14 | 1,700.00 | 1,720.00 | 1,654.00 | 1,665.00 | 1,665.00 | 27,707 |
| 2026-09-11 | 1,707.00 | 1,710.00 | 1,680.00 | 1,688.00 | 1,688.00 | 12,474 |
| 2026-09-10 | 1,707.00 | 1,707.00 | 1,683.00 | 1,698.00 | 1,698.00 | 19,459 |
| 2026-09-09 | 1,700.00 | 1,710.00 | 1,665.00 | 1,696.00 | 1,696.00 | 10,597 |
| 2026-09-08 | 1,684.00 | 1,709.00 | 1,670.00 | 1,691.00 | 1,691.00 | 11,949 |
| 2026-09-07 | 1,700.00 | 1,707.00 | 1,680.00 | 1,698.00 | 1,698.00 | 29,872 |
| 2026-09-04 | 1,740.00 | 1,740.00 | 1,674.00 | 1,700.00 | 1,700.00 | 26,592 |
| 2026-09-03 | 1,672.00 | 1,712.00 | 1,660.00 | 1,680.00 | 1,680.00 | 38,522 |
| 2026-09-02 | 1,701.00 | 1,738.00 | 1,684.00 | 1,685.00 | 1,685.00 | 36,743 |
| 2026-09-01 | 1,694.00 | 1,750.00 | 1,679.00 | 1,701.00 | 1,701.00 | 36,453 |
| 2026-08-31 | 1,739.00 | 1,739.00 | 1,688.00 | 1,710.00 | 1,710.00 | 21,593 |
| 2026-08-28 | 1,740.00 | 1,740.00 | 1,672.00 | 1,705.00 | 1,705.00 | 31,239 |
| 2026-08-27 | 1,704.00 | 1,736.00 | 1,686.00 | 1,693.00 | 1,693.00 | 49,389 |
| 2026-08-26 | 1,680.00 | 1,730.00 | 1,655.00 | 1,704.00 | 1,704.00 | 29,238 |
| 2026-08-25 | 1,645.00 | 1,730.00 | 1,600.00 | 1,701.00 | 1,701.00 | 47,674 |
| 2026-08-24 | 1,670.00 | 1,730.00 | 1,670.00 | 1,700.00 | 1,700.00 | 21,023 |
| 2026-08-21 | 1,672.00 | 1,740.00 | 1,631.00 | 1,730.00 | 1,730.00 | 52,623 |
| 2026-08-20 | 1,782.00 | 1,782.00 | 1,733.00 | 1,755.00 | 1,755.00 | 29,661 |
| 2026-08-19 | 1,816.00 | 1,834.00 | 1,742.00 | 1,742.00 | 1,742.00 | 44,032 |
| 2026-08-18 | 1,944.00 | 1,945.00 | 1,800.00 | 1,838.00 | 1,838.00 | 38,648 |
| 2026-08-14 | 1,995.00 | 1,995.00 | 1,797.00 | 1,960.00 | 1,960.00 | 188,487 |
| 2026-08-13 | 2,020.00 | 2,350.00 | 1,962.00 | 2,030.00 | 2,030.00 | 81,291 |
| 2026-08-12 | 1,966.00 | 2,030.00 | 1,820.00 | 2,020.00 | 2,020.00 | 137,114 |
| 2026-08-11 | 2,040.00 | 2,115.00 | 2,035.00 | 2,045.00 | 2,045.00 | 4,521 |
| 2026-08-10 | 2,040.00 | 2,080.00 | 1,970.00 | 2,000.00 | 2,000.00 | 5,455 |
| 2026-08-07 | 2,000.00 | 2,055.00 | 2,000.00 | 2,010.00 | 2,010.00 | 28,667 |
| 2026-08-06 | 2,070.00 | 2,100.00 | 1,976.00 | 2,025.00 | 2,025.00 | 26,299 |
| 2026-08-05 | 2,070.00 | 2,100.00 | 1,988.00 | 2,075.00 | 2,075.00 | 22,606 |
| 2026-08-04 | 2,095.00 | 2,245.00 | 1,916.00 | 2,100.00 | 2,100.00 | 119,849 |
| 2026-08-03 | 1,910.00 | 2,050.00 | 1,910.00 | 2,050.00 | 2,050.00 | 29,696 |
| 2026-07-31 | 1,706.00 | 2,025.00 | 1,705.00 | 1,927.00 | 1,927.00 | 55,598 |
| 2026-07-30 | 1,739.00 | 1,740.00 | 1,650.00 | 1,740.00 | 1,740.00 | 26,176 |
| 2026-07-29 | 1,729.00 | 1,745.00 | 1,671.00 | 1,720.00 | 1,720.00 | 10,110 |
| 2026-07-28 | 1,795.00 | 1,795.00 | 1,662.00 | 1,746.00 | 1,746.00 | 52,480 |
| 2026-07-27 | 1,743.00 | 1,754.00 | 1,710.00 | 1,750.00 | 1,750.00 | 31,011 |
| 2026-07-24 | 1,785.00 | 1,785.00 | 1,721.00 | 1,726.00 | 1,726.00 | 13,925 |
| 2026-07-23 | 1,748.00 | 1,808.00 | 1,722.00 | 1,730.00 | 1,730.00 | 39,379 |
| 2026-07-22 | 1,680.00 | 1,795.00 | 1,600.00 | 1,730.00 | 1,730.00 | 87,038 |
| 2026-07-21 | 3,250.00 | 3,390.00 | 3,225.00 | 3,360.00 | 1,680.00 | 76,828 |
Page 1 of 5 · 244 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 80.0000 KRW |
| 2024-12-27 | 50.0000 KRW |
| 2023-12-27 | 60.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
| 2021-12-29 | 60.0000 KRW |
| 2020-12-29 | 120.0000 KRW |
| 2019-12-27 | 90.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.