Bookook Sec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 24,550.00 | 24,750.00 | 24,450.00 | 24,750.00 | 18,446.41 | 1,907 |
| 2021-11-22 | 24,550.00 | 24,700.00 | 24,400.00 | 24,650.00 | 18,371.88 | 2,362 |
| 2021-11-19 | 24,450.00 | 24,700.00 | 24,150.00 | 24,550.00 | 18,297.35 | 1,656 |
| 2021-11-18 | 24,550.00 | 24,900.00 | 24,000.00 | 24,600.00 | 18,334.62 | 9,638 |
| 2021-11-17 | 24,700.00 | 24,750.00 | 24,450.00 | 24,600.00 | 18,334.62 | 2,596 |
| 2021-11-16 | 24,600.00 | 25,000.00 | 24,450.00 | 24,650.00 | 18,371.88 | 8,365 |
| 2021-11-15 | 24,400.00 | 24,600.00 | 24,350.00 | 24,350.00 | 18,148.29 | 1,041 |
| 2021-11-12 | 24,250.00 | 24,400.00 | 24,150.00 | 24,400.00 | 18,185.55 | 2,272 |
| 2021-11-11 | 24,300.00 | 24,600.00 | 24,200.00 | 24,250.00 | 18,073.76 | 1,437 |
| 2021-11-10 | 24,650.00 | 24,700.00 | 24,150.00 | 24,550.00 | 18,297.35 | 5,459 |
| 2021-11-09 | 24,700.00 | 24,750.00 | 24,500.00 | 24,750.00 | 18,446.41 | 2,197 |
| 2021-11-08 | 24,400.00 | 24,700.00 | 24,250.00 | 24,700.00 | 18,409.15 | 2,074 |
| 2021-11-05 | 24,550.00 | 24,600.00 | 24,200.00 | 24,450.00 | 18,222.82 | 6,828 |
| 2021-11-04 | 25,050.00 | 25,200.00 | 24,550.00 | 24,550.00 | 18,297.35 | 7,126 |
| 2021-11-03 | 25,250.00 | 25,700.00 | 24,900.00 | 24,950.00 | 18,595.47 | 9,922 |
| 2021-11-02 | 25,000.00 | 25,150.00 | 24,950.00 | 25,150.00 | 18,744.54 | 3,998 |
| 2021-11-01 | 24,650.00 | 25,150.00 | 24,400.00 | 25,000.00 | 18,632.74 | 2,310 |
| 2021-10-29 | 24,850.00 | 24,900.00 | 24,500.00 | 24,650.00 | 18,371.88 | 2,273 |
| 2021-10-28 | 24,700.00 | 24,950.00 | 24,650.00 | 24,700.00 | 18,409.15 | 1,795 |
| 2021-10-27 | 24,900.00 | 24,900.00 | 24,750.00 | 24,900.00 | 18,558.21 | 1,573 |
| 2021-10-26 | 24,950.00 | 25,050.00 | 24,800.00 | 25,050.00 | 18,670.01 | 1,839 |
| 2021-10-25 | 25,150.00 | 25,250.00 | 24,950.00 | 24,950.00 | 18,595.47 | 2,419 |
| 2021-10-22 | 24,900.00 | 25,150.00 | 24,850.00 | 25,100.00 | 18,707.27 | 2,978 |
| 2021-10-21 | 24,950.00 | 24,950.00 | 24,800.00 | 24,900.00 | 18,558.21 | 968 |
| 2021-10-20 | 24,800.00 | 24,950.00 | 24,800.00 | 24,900.00 | 18,558.21 | 583 |
| 2021-10-19 | 24,900.00 | 25,000.00 | 24,700.00 | 24,800.00 | 18,483.68 | 1,804 |
| 2021-10-18 | 24,600.00 | 24,950.00 | 24,450.00 | 24,950.00 | 18,595.47 | 4,461 |
| 2021-10-15 | 24,250.00 | 24,600.00 | 24,250.00 | 24,600.00 | 18,334.62 | 2,263 |
| 2021-10-14 | 24,350.00 | 24,350.00 | 24,150.00 | 24,300.00 | 18,111.02 | 991 |
← NewerPage 21 of 21 · 1,229 trading days
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.