Bookook Sec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	23,900.00	23,900.00	23,350.00	23,350.00	18,577.86	2,933
2022-02-21	23,850.00	24,200.00	23,750.00	23,750.00	18,896.11	1,411
2022-02-18	24,000.00	24,000.00	23,750.00	23,850.00	18,975.68	733
2022-02-17	24,000.00	24,250.00	24,000.00	24,000.00	19,095.02	491
2022-02-16	23,750.00	24,250.00	23,750.00	24,000.00	19,095.02	752
2022-02-15	23,800.00	24,200.00	23,750.00	23,750.00	18,896.11	806
2022-02-14	23,800.00	24,300.00	23,750.00	23,800.00	18,935.90	1,438
2022-02-11	23,850.00	24,250.00	23,800.00	23,800.00	18,935.90	2,536
2022-02-10	23,900.00	23,950.00	23,850.00	23,900.00	19,015.46	380
2022-02-09	23,850.00	24,300.00	23,850.00	23,850.00	18,975.68	2,947
2022-02-08	23,850.00	23,950.00	23,800.00	23,850.00	18,975.68	2,311
2022-02-07	23,750.00	23,850.00	23,650.00	23,850.00	18,975.68	3,344
2022-02-04	23,700.00	24,000.00	23,600.00	23,750.00	18,896.11	2,613
2022-02-03	24,000.00	24,000.00	23,550.00	23,800.00	18,935.90	1,296
2022-01-28	23,250.00	23,850.00	23,000.00	23,800.00	18,935.90	1,159
2022-01-27	23,850.00	23,850.00	23,000.00	23,000.00	18,299.39	4,010
2022-01-26	23,550.00	23,600.00	23,150.00	23,600.00	18,776.77	3,073
2022-01-25	23,800.00	23,800.00	23,400.00	23,400.00	18,617.64	4,134
2022-01-24	23,950.00	23,950.00	23,650.00	23,800.00	18,935.90	3,166
2022-01-21	24,100.00	24,150.00	23,850.00	23,950.00	19,055.24	1,888
2022-01-20	24,050.00	24,250.00	23,800.00	24,150.00	19,214.36	1,913
2022-01-19	23,950.00	24,100.00	23,950.00	24,050.00	19,134.80	616
2022-01-18	24,050.00	24,050.00	23,900.00	24,000.00	19,095.02	2,141
2022-01-17	24,100.00	24,200.00	23,900.00	24,150.00	19,214.36	8,761
2022-01-14	24,000.00	24,100.00	24,000.00	24,100.00	19,174.58	686
2022-01-13	24,200.00	24,200.00	23,950.00	24,000.00	19,095.02	585
2022-01-12	23,950.00	24,300.00	23,950.00	24,100.00	19,174.58	802
2022-01-11	24,100.00	24,100.00	23,900.00	24,000.00	19,095.02	1,151
2022-01-10	23,900.00	24,100.00	23,750.00	24,100.00	19,174.58	2,357
2022-01-07	24,100.00	24,100.00	23,900.00	23,900.00	19,015.46	986
2022-01-06	23,850.00	24,500.00	23,800.00	24,000.00	19,095.02	1,377
2022-01-05	24,250.00	24,300.00	24,200.00	24,300.00	19,333.71	3,486
2022-01-04	24,400.00	24,400.00	24,200.00	24,200.00	19,254.15	5,821
2022-01-03	24,450.00	24,750.00	24,400.00	24,450.00	19,453.05	2,236
2021-12-30	24,300.00	24,550.00	24,200.00	24,450.00	19,453.05	1,044
2021-12-29	24,900.00	24,900.00	24,050.00	24,250.00	19,293.93	4,722
2021-12-28	25,200.00	25,300.00	25,050.00	25,300.00	18,856.33	7,825
2021-12-27	25,150.00	25,200.00	24,950.00	25,050.00	18,670.01	9,022
2021-12-24	25,300.00	25,300.00	24,900.00	25,100.00	18,707.27	2,073
2021-12-23	25,100.00	25,200.00	25,100.00	25,100.00	18,707.27	300
2021-12-22	25,100.00	25,300.00	24,950.00	25,250.00	18,819.07	1,598
2021-12-21	25,350.00	25,400.00	25,100.00	25,300.00	18,856.33	3,636
2021-12-20	25,350.00	25,400.00	25,050.00	25,350.00	18,893.60	1,190
2021-12-17	25,450.00	25,450.00	25,200.00	25,350.00	18,893.60	3,241
2021-12-16	25,150.00	25,400.00	25,100.00	25,350.00	18,893.60	6,199
2021-12-15	24,900.00	25,300.00	24,900.00	25,250.00	18,819.07	10,843
2021-12-14	24,950.00	25,150.00	24,700.00	25,100.00	18,707.27	2,215
2021-12-13	25,050.00	25,250.00	24,650.00	24,950.00	18,595.47	7,687
2021-12-10	25,150.00	25,200.00	24,450.00	25,050.00	18,670.01	7,709
2021-12-09	24,800.00	25,100.00	24,800.00	25,050.00	18,670.01	6,660
2021-12-08	24,700.00	25,000.00	24,500.00	24,800.00	18,483.68	4,765
2021-12-07	24,700.00	24,750.00	24,450.00	24,700.00	18,409.15	2,990
2021-12-06	24,400.00	24,650.00	24,400.00	24,650.00	18,371.88	3,402
2021-12-03	24,250.00	24,500.00	24,100.00	24,400.00	18,185.55	1,651
2021-12-02	24,100.00	24,300.00	23,950.00	24,250.00	18,073.76	1,936
2021-12-01	24,050.00	24,250.00	23,750.00	24,100.00	17,961.96	943
2021-11-30	24,100.00	24,250.00	23,850.00	24,150.00	17,999.23	3,641
2021-11-29	24,250.00	24,300.00	23,800.00	24,200.00	18,036.49	3,324
2021-11-26	24,300.00	24,400.00	24,150.00	24,300.00	18,111.02	2,664
2021-11-25	24,250.00	24,450.00	24,250.00	24,400.00	18,185.55	1,263

← NewerPage 20 of 21 · 1,224 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.