Bookook Sec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 45,000.00 | 45,600.00 | 43,950.00 | 44,450.00 | 44,450.00 | 1,554 |
| 2026-10-21 | 45,500.00 | 45,900.00 | 44,600.00 | 44,950.00 | 44,950.00 | 2,261 |
| 2026-10-20 | 46,000.00 | 47,050.00 | 45,400.00 | 45,750.00 | 45,750.00 | 1,937 |
| 2026-10-19 | 45,500.00 | 46,800.00 | 45,500.00 | 46,800.00 | 46,800.00 | 1,602 |
| 2026-10-16 | 45,500.00 | 47,050.00 | 45,500.00 | 47,050.00 | 47,050.00 | 2,484 |
| 2026-10-15 | 47,550.00 | 47,600.00 | 44,500.00 | 45,650.00 | 45,650.00 | 6,223 |
| 2026-10-14 | 47,650.00 | 48,950.00 | 47,100.00 | 47,600.00 | 47,600.00 | 2,143 |
| 2026-10-13 | 48,000.00 | 48,450.00 | 46,500.00 | 47,650.00 | 47,650.00 | 2,555 |
| 2026-10-12 | 49,450.00 | 49,750.00 | 46,100.00 | 48,600.00 | 48,600.00 | 3,059 |
| 2026-10-08 | 50,200.00 | 50,300.00 | 49,200.00 | 49,250.00 | 49,250.00 | 4,236 |
| 2026-10-07 | 50,700.00 | 51,300.00 | 49,800.00 | 49,800.00 | 49,800.00 | 1,511 |
| 2026-10-06 | 49,850.00 | 50,800.00 | 49,850.00 | 50,400.00 | 50,400.00 | 1,472 |
| 2026-10-02 | 50,500.00 | 51,100.00 | 49,900.00 | 49,950.00 | 49,950.00 | 1,707 |
| 2026-10-01 | 50,500.00 | 51,400.00 | 49,900.00 | 50,300.00 | 50,300.00 | 2,177 |
| 2026-09-30 | 51,000.00 | 51,300.00 | 49,950.00 | 50,500.00 | 50,500.00 | 1,879 |
| 2026-09-29 | 50,600.00 | 51,400.00 | 50,000.00 | 50,500.00 | 50,500.00 | 1,628 |
| 2026-09-28 | 51,000.00 | 51,500.00 | 50,600.00 | 50,600.00 | 50,600.00 | 1,435 |
| 2026-09-23 | 51,100.00 | 51,800.00 | 50,700.00 | 51,800.00 | 51,800.00 | 1,762 |
| 2026-09-22 | 51,600.00 | 51,900.00 | 51,000.00 | 51,100.00 | 51,100.00 | 1,033 |
Page 1 of 1 · 19 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.