Bookook Sec historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	22,450.00	22,800.00	22,450.00	22,600.00	17,981.14	957
2022-08-12	22,600.00	22,700.00	22,450.00	22,450.00	17,861.80	1,245
2022-08-11	22,700.00	22,700.00	22,450.00	22,600.00	17,981.14	484
2022-08-10	22,600.00	22,800.00	22,400.00	22,800.00	18,140.27	231
2022-08-09	22,500.00	22,700.00	22,500.00	22,600.00	17,981.14	359
2022-08-08	22,600.00	22,800.00	22,300.00	22,500.00	17,901.58	477
2022-08-05	22,200.00	23,300.00	22,200.00	22,350.00	17,782.24	157
2022-08-04	22,300.00	22,700.00	22,200.00	22,200.00	17,662.89	534
2022-08-03	22,500.00	22,500.00	22,100.00	22,400.00	17,822.02	204
2022-08-02	22,400.00	22,600.00	22,250.00	22,600.00	17,981.14	131
2022-08-01	22,450.00	22,500.00	22,150.00	22,500.00	17,901.58	508
2022-07-29	22,150.00	22,350.00	22,050.00	22,300.00	17,742.46	574
2022-07-28	22,100.00	22,100.00	21,800.00	22,050.00	17,543.55	83
2022-07-27	21,700.00	21,950.00	21,700.00	21,950.00	17,463.99	398
2022-07-26	21,900.00	21,900.00	21,700.00	21,900.00	17,424.21	228
2022-07-25	21,650.00	21,850.00	21,650.00	21,800.00	17,344.64	1,256
2022-07-22	21,500.00	21,650.00	21,400.00	21,650.00	17,225.30	189
2022-07-21	21,300.00	21,500.00	21,200.00	21,500.00	17,105.96	200
2022-07-20	21,050.00	21,350.00	21,050.00	21,300.00	16,946.83	1,502
2022-07-19	21,050.00	21,150.00	21,000.00	21,050.00	16,747.92	1,577
2022-07-18	21,300.00	21,400.00	21,000.00	21,250.00	16,907.05	10,336
2022-07-15	20,950.00	21,350.00	20,850.00	21,300.00	16,946.83	452
2022-07-14	20,900.00	21,250.00	20,900.00	21,100.00	16,787.71	387
2022-07-13	21,250.00	21,250.00	20,850.00	21,050.00	16,747.92	1,929
2022-07-12	21,150.00	21,500.00	20,900.00	21,300.00	16,946.83	1,330
2022-07-11	21,250.00	21,350.00	21,250.00	21,250.00	16,907.05	271
2022-07-08	21,300.00	21,600.00	21,050.00	21,250.00	16,907.05	4,196
2022-07-07	21,250.00	21,400.00	21,050.00	21,300.00	16,946.83	1,967
2022-07-06	21,500.00	21,650.00	21,000.00	21,300.00	16,946.83	746
2022-07-05	21,100.00	21,750.00	21,100.00	21,750.00	17,304.86	1,738
2022-07-04	22,000.00	22,000.00	21,000.00	21,200.00	16,867.27	3,039
2022-07-01	21,600.00	22,000.00	21,600.00	22,000.00	17,503.77	809
2022-06-30	21,800.00	21,850.00	21,500.00	21,850.00	17,384.42	1,841
2022-06-29	21,900.00	21,950.00	21,700.00	21,850.00	17,384.42	740
2022-06-28	22,050.00	22,050.00	21,950.00	22,000.00	17,503.77	306
2022-06-27	22,550.00	22,550.00	21,900.00	21,950.00	17,463.99	1,424
2022-06-24	21,750.00	23,000.00	21,650.00	22,300.00	17,742.46	1,434
2022-06-23	22,250.00	22,450.00	21,500.00	21,500.00	17,105.96	1,529
2022-06-22	22,900.00	22,950.00	22,150.00	22,200.00	17,662.89	651
2022-06-21	22,150.00	22,950.00	22,000.00	22,950.00	18,259.61	2,047
2022-06-20	22,700.00	25,000.00	22,150.00	22,150.00	17,623.11	7,343
2022-06-17	23,300.00	23,300.00	22,700.00	22,700.00	18,060.71	3,473
2022-06-16	23,400.00	23,750.00	23,150.00	23,550.00	18,736.99	1,427
2022-06-15	23,500.00	23,900.00	23,250.00	23,300.00	18,538.08	3,032
2022-06-14	23,800.00	24,100.00	22,400.00	24,000.00	19,095.02	3,087
2022-06-13	24,850.00	24,850.00	24,100.00	24,300.00	19,333.71	3,160
2022-06-10	24,100.00	25,100.00	23,900.00	25,100.00	19,970.21	1,189
2022-06-09	24,450.00	24,450.00	24,150.00	24,200.00	19,254.15	559
2022-06-08	24,250.00	24,500.00	24,250.00	24,450.00	19,453.05	100
2022-06-07	24,400.00	24,550.00	24,300.00	24,500.00	19,492.83	774
2022-06-03	24,500.00	24,600.00	24,150.00	24,400.00	19,413.27	1,274
2022-06-02	24,850.00	25,150.00	24,300.00	24,400.00	19,413.27	4,432
2022-05-31	24,700.00	25,300.00	24,550.00	24,800.00	19,731.52	3,265
2022-05-30	24,900.00	25,000.00	24,550.00	24,550.00	19,532.61	931
2022-05-27	24,700.00	24,900.00	24,400.00	24,900.00	19,811.08	351
2022-05-26	24,600.00	24,800.00	24,400.00	24,800.00	19,731.52	240
2022-05-25	24,550.00	24,950.00	24,400.00	24,500.00	19,492.83	551
2022-05-24	24,600.00	24,600.00	24,400.00	24,600.00	19,572.40	334
2022-05-23	25,000.00	25,100.00	24,500.00	24,600.00	19,572.40	1,756
2022-05-20	24,950.00	25,050.00	24,650.00	25,000.00	19,890.65	1,814

← NewerPage 18 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-02	2,400.0000 KRW
2025-04-02	1,500.0000 KRW
2024-03-28	1,500.0000 KRW
2022-12-28	1,500.0000 KRW
2021-12-29	1,600.0000 KRW
2020-12-29	1,200.0000 KRW
2019-12-27	1,200.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.