Booster Co., Ltd 008470
KRX · South Korea · Producer Manufacturing
KRW 1,650.00-5.00 (-0.30%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,659.00 | +0.24% | KRW 1,610.00 | KRW 1,670.00 | KRW 1,608.00 | 605 |
| 2026-10-01 | KRW 1,655.00 | +0.06% | KRW 1,650.00 | KRW 1,660.00 | KRW 1,621.00 | 10.93K |
| 2026-09-30 | KRW 1,654.00 | -0.24% | KRW 1,644.00 | KRW 1,668.00 | KRW 1,630.00 | 39.15K |
| 2026-09-29 | KRW 1,658.00 | -1.78% | KRW 1,674.00 | KRW 1,685.00 | KRW 1,658.00 | 35.97K |
| 2026-09-28 | KRW 1,688.00 | -0.30% | KRW 1,679.00 | KRW 1,696.00 | KRW 1,673.00 | 33.25K |
| 2026-09-23 | KRW 1,693.00 | +0.06% | KRW 1,686.00 | KRW 1,702.00 | KRW 1,680.00 | 14.57K |
| 2026-09-22 | KRW 1,692.00 | +0.12% | KRW 1,719.00 | KRW 1,719.00 | KRW 1,678.00 | 16.27K |
| 2026-09-21 | KRW 1,690.00 | +1.02% | KRW 1,672.00 | KRW 1,699.00 | KRW 1,660.00 | 23.27K |
| 2026-09-18 | KRW 1,673.00 | -0.18% | KRW 1,662.00 | KRW 1,689.00 | KRW 1,662.00 | 27.50K |
| 2026-09-17 | KRW 1,676.00 | +0.60% | KRW 1,666.00 | KRW 1,688.00 | KRW 1,648.00 | 22.95K |
| 2026-09-16 | KRW 1,666.00 | -0.06% | KRW 1,720.00 | KRW 1,720.00 | KRW 1,655.00 | 18.73K |
| 2026-09-15 | KRW 1,667.00 | +0.12% | KRW 1,604.00 | KRW 1,700.00 | KRW 1,604.00 | 17.22K |
| 2026-09-14 | KRW 1,665.00 | -1.36% | KRW 1,700.00 | KRW 1,720.00 | KRW 1,654.00 | 27.71K |
| 2026-09-11 | KRW 1,688.00 | -0.59% | KRW 1,707.00 | KRW 1,710.00 | KRW 1,680.00 | 12.47K |
| 2026-09-10 | KRW 1,698.00 | +0.12% | KRW 1,707.00 | KRW 1,707.00 | KRW 1,683.00 | 19.46K |
| 2026-09-09 | KRW 1,696.00 | +0.30% | KRW 1,700.00 | KRW 1,710.00 | KRW 1,665.00 | 10.60K |
| 2026-09-08 | KRW 1,691.00 | -0.41% | KRW 1,684.00 | KRW 1,709.00 | KRW 1,670.00 | 11.95K |
| 2026-09-07 | KRW 1,698.00 | -0.12% | KRW 1,700.00 | KRW 1,707.00 | KRW 1,680.00 | 29.87K |
| 2026-09-04 | KRW 1,700.00 | +1.19% | KRW 1,740.00 | KRW 1,740.00 | KRW 1,674.00 | 26.59K |
| 2026-09-03 | KRW 1,680.00 | -0.30% | KRW 1,672.00 | KRW 1,712.00 | KRW 1,660.00 | 38.52K |
| 2026-09-02 | KRW 1,685.00 | -0.94% | KRW 1,701.00 | KRW 1,738.00 | KRW 1,684.00 | 36.74K |
| 2026-09-01 | KRW 1,701.00 | -0.53% | KRW 1,694.00 | KRW 1,750.00 | KRW 1,679.00 | 36.45K |
| 2026-08-31 | KRW 1,710.00 | +0.29% | KRW 1,739.00 | KRW 1,739.00 | KRW 1,688.00 | 21.59K |
| 2026-08-28 | KRW 1,705.00 | +0.71% | KRW 1,740.00 | KRW 1,740.00 | KRW 1,672.00 | 31.24K |
| 2026-08-27 | KRW 1,693.00 | -0.65% | KRW 1,704.00 | KRW 1,736.00 | KRW 1,686.00 | 49.39K |
| 2026-08-26 | KRW 1,704.00 | +0.18% | KRW 1,680.00 | KRW 1,730.00 | KRW 1,655.00 | 29.24K |
| 2026-08-25 | KRW 1,701.00 | +0.06% | KRW 1,645.00 | KRW 1,730.00 | KRW 1,600.00 | 47.67K |
| 2026-08-24 | KRW 1,700.00 | -1.73% | KRW 1,670.00 | KRW 1,730.00 | KRW 1,670.00 | 21.02K |
| 2026-08-21 | KRW 1,730.00 | -1.42% | KRW 1,672.00 | KRW 1,740.00 | KRW 1,631.00 | 52.62K |
| 2026-08-20 | KRW 1,755.00 | +0.75% | KRW 1,782.00 | KRW 1,782.00 | KRW 1,733.00 | 29.66K |
| 2026-08-19 | KRW 1,742.00 | -5.22% | KRW 1,816.00 | KRW 1,834.00 | KRW 1,742.00 | 44.03K |
| 2026-08-18 | KRW 1,838.00 | -6.22% | KRW 1,944.00 | KRW 1,945.00 | KRW 1,800.00 | 38.65K |
| 2026-08-14 | KRW 1,960.00 | -3.45% | KRW 1,995.00 | KRW 1,995.00 | KRW 1,797.00 | 188.49K |
| 2026-08-13 | KRW 2,030.00 | +0.50% | KRW 2,020.00 | KRW 2,350.00 | KRW 1,962.00 | 81.29K |
| 2026-08-12 | KRW 2,020.00 | -1.22% | KRW 1,966.00 | KRW 2,030.00 | KRW 1,820.00 | 137.11K |
| 2026-08-11 | KRW 2,045.00 | +2.25% | KRW 2,040.00 | KRW 2,115.00 | KRW 2,035.00 | 4.52K |
| 2026-08-10 | KRW 2,000.00 | -0.50% | KRW 2,040.00 | KRW 2,080.00 | KRW 1,970.00 | 5.46K |
| 2026-08-07 | KRW 2,010.00 | -0.74% | KRW 2,000.00 | KRW 2,055.00 | KRW 2,000.00 | 28.67K |
| 2026-08-06 | KRW 2,025.00 | -2.41% | KRW 2,070.00 | KRW 2,100.00 | KRW 1,976.00 | 26.30K |
| 2026-08-05 | KRW 2,075.00 | -1.19% | KRW 2,070.00 | KRW 2,100.00 | KRW 1,988.00 | 22.61K |
| 2026-08-04 | KRW 2,100.00 | +2.44% | KRW 2,095.00 | KRW 2,245.00 | KRW 1,916.00 | 119.85K |
| 2026-08-03 | KRW 2,050.00 | +6.38% | KRW 1,910.00 | KRW 2,050.00 | KRW 1,910.00 | 29.70K |
| 2026-07-31 | KRW 1,927.00 | +10.75% | KRW 1,706.00 | KRW 2,025.00 | KRW 1,705.00 | 55.60K |
| 2026-07-30 | KRW 1,740.00 | +1.16% | KRW 1,739.00 | KRW 1,740.00 | KRW 1,650.00 | 26.18K |
| 2026-07-29 | KRW 1,720.00 | -1.49% | KRW 1,729.00 | KRW 1,745.00 | KRW 1,671.00 | 10.11K |
| 2026-07-28 | KRW 1,746.00 | -0.23% | KRW 1,795.00 | KRW 1,795.00 | KRW 1,662.00 | 52.48K |
| 2026-07-27 | KRW 1,750.00 | +1.39% | KRW 1,743.00 | KRW 1,754.00 | KRW 1,710.00 | 31.01K |
| 2026-07-24 | KRW 1,726.00 | -0.23% | KRW 1,785.00 | KRW 1,785.00 | KRW 1,721.00 | 13.93K |
| 2026-07-23 | KRW 1,730.00 | 0.00% | KRW 1,748.00 | KRW 1,808.00 | KRW 1,722.00 | 39.38K |
| 2026-07-22 | KRW 1,730.00 | +2.98% | KRW 1,680.00 | KRW 1,795.00 | KRW 1,600.00 | 87.04K |
| 2026-07-21 | KRW 1,680.00 | +0.30% | KRW 1,625.00 | KRW 1,695.00 | KRW 1,612.50 | 76.83K |
| 2026-07-20 | KRW 1,675.00 | +0.30% | KRW 1,832.50 | KRW 1,832.50 | KRW 1,675.00 | 45.02K |
| 2026-07-16 | KRW 1,670.00 | -1.47% | KRW 1,667.50 | KRW 1,715.00 | KRW 1,667.50 | 23.97K |
| 2026-07-15 | KRW 1,695.00 | -3.42% | KRW 1,742.50 | KRW 1,912.50 | KRW 1,685.00 | 78.16K |
| 2026-07-14 | KRW 1,755.00 | -1.40% | KRW 1,892.50 | KRW 1,892.50 | KRW 1,722.50 | 52.64K |
| 2026-07-13 | KRW 1,780.00 | -2.60% | KRW 1,800.00 | KRW 1,860.00 | KRW 1,695.00 | 61.54K |
| 2026-07-10 | KRW 1,827.50 | -2.01% | KRW 1,945.00 | KRW 1,945.00 | KRW 1,825.00 | 88.37K |
| 2026-07-09 | KRW 1,865.00 | +5.22% | KRW 1,870.00 | KRW 1,870.00 | KRW 1,792.50 | 111.36K |
| 2026-07-08 | KRW 1,772.50 | -1.80% | KRW 1,852.50 | KRW 1,895.00 | KRW 1,772.50 | 190.34K |
| 2026-07-07 | KRW 1,805.00 | +14.79% | KRW 1,577.50 | KRW 1,825.00 | KRW 1,515.00 | 328.09K |
| 2026-07-06 | KRW 1,572.50 | +1.78% | KRW 1,545.00 | KRW 1,580.00 | KRW 1,537.50 | 16.08K |
| 2026-07-03 | KRW 1,545.00 | +3.52% | KRW 1,482.50 | KRW 1,545.00 | KRW 1,482.50 | 27.15K |
| 2026-07-02 | KRW 1,492.50 | -0.67% | KRW 1,490.00 | KRW 1,510.00 | KRW 1,490.00 | 17.65K |
| 2026-07-01 | KRW 1,502.50 | 0.00% | KRW 1,515.00 | KRW 1,517.50 | KRW 1,497.50 | 7.10K |
| 2026-06-30 | KRW 1,502.50 | -0.17% | KRW 1,525.00 | KRW 1,525.00 | KRW 1,500.00 | 5.88K |
| 2026-06-29 | KRW 1,505.00 | +0.50% | KRW 1,522.50 | KRW 1,542.50 | KRW 1,495.00 | 18.63K |
| 2026-06-26 | KRW 1,497.50 | -8.55% | KRW 1,625.00 | KRW 1,650.00 | KRW 1,495.00 | 52.49K |
| 2026-06-25 | KRW 1,637.50 | -0.15% | KRW 1,697.50 | KRW 1,720.00 | KRW 1,620.00 | 39.55K |
| 2026-06-24 | KRW 1,640.00 | +9.52% | KRW 1,500.00 | KRW 1,915.00 | KRW 1,470.00 | 297.46K |
| 2026-06-23 | KRW 1,497.50 | -2.92% | KRW 1,530.00 | KRW 1,550.00 | KRW 1,475.00 | 29.54K |
| 2026-06-22 | KRW 1,542.50 | 0.00% | KRW 1,542.50 | KRW 1,557.50 | KRW 1,530.00 | 15.70K |
| 2026-06-19 | KRW 1,542.50 | -4.19% | KRW 1,610.00 | KRW 1,662.50 | KRW 1,530.00 | 70.02K |
| 2026-06-18 | KRW 1,610.00 | -2.72% | KRW 1,652.50 | KRW 1,660.00 | KRW 1,595.00 | 34.85K |
| 2026-06-17 | KRW 1,655.00 | +0.76% | KRW 1,642.50 | KRW 1,655.00 | KRW 1,635.00 | 22.06K |
| 2026-06-16 | KRW 1,642.50 | +0.92% | KRW 1,632.50 | KRW 1,675.00 | KRW 1,627.50 | 34.94K |
| 2026-06-15 | KRW 1,627.50 | 0.00% | KRW 1,627.50 | KRW 1,660.00 | KRW 1,625.00 | 53.07K |
| 2026-06-12 | KRW 1,627.50 | +2.20% | KRW 1,625.00 | KRW 1,637.50 | KRW 1,615.00 | 24.04K |
| 2026-06-11 | KRW 1,592.50 | +0.47% | KRW 1,632.50 | KRW 1,650.00 | KRW 1,575.00 | 48.21K |
| 2026-06-10 | KRW 1,585.00 | -2.01% | KRW 1,647.50 | KRW 1,665.00 | KRW 1,575.00 | 41.17K |
| 2026-06-09 | KRW 1,617.50 | +1.41% | KRW 1,595.00 | KRW 1,650.00 | KRW 1,580.00 | 26.82K |
| 2026-06-08 | KRW 1,595.00 | -2.00% | KRW 1,627.50 | KRW 1,627.50 | KRW 1,572.50 | 50.36K |
| 2026-06-05 | KRW 1,627.50 | -0.61% | KRW 1,640.00 | KRW 1,677.50 | KRW 1,625.00 | 34.89K |
| 2026-06-04 | KRW 1,637.50 | +1.55% | KRW 1,612.50 | KRW 1,657.50 | KRW 1,605.00 | 36.79K |
| 2026-06-02 | KRW 1,612.50 | -3.44% | KRW 1,657.50 | KRW 1,670.00 | KRW 1,612.50 | 50.19K |
| 2026-06-01 | KRW 1,670.00 | -2.62% | KRW 1,715.00 | KRW 1,715.00 | KRW 1,655.00 | 58.14K |
| 2026-05-29 | KRW 1,715.00 | -1.58% | KRW 1,720.00 | KRW 1,750.00 | KRW 1,697.50 | 36.73K |
| 2026-05-28 | KRW 1,742.50 | -1.13% | KRW 1,765.00 | KRW 1,765.00 | KRW 1,702.50 | 34.75K |
| 2026-05-27 | KRW 1,762.50 | -0.28% | KRW 1,765.00 | KRW 1,795.00 | KRW 1,750.00 | 16.15K |
| 2026-05-26 | KRW 1,767.50 | +0.14% | KRW 1,765.00 | KRW 1,787.50 | KRW 1,762.50 | 12.02K |
| 2026-05-22 | KRW 1,765.00 | -0.98% | KRW 1,792.50 | KRW 1,812.50 | KRW 1,745.00 | 44.53K |