Skip to main content
logo
Booster Co., Ltd. (KOSDAQ:008470)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,000.00
-5.00 (-0.12%)
At close: Jan 30, 2026

Booster Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 20264,020.004,020.003,960.003,980.003,980.00-0.50%4,064
Feb 3, 20263,875.004,020.003,855.004,000.004,000.003.09%14,216
Feb 2, 20263,870.003,980.003,865.003,880.003,880.00-3.00%11,218
Jan 30, 20263,990.004,005.003,965.004,000.004,000.00-0.12%2,077
Jan 29, 20264,025.004,025.003,985.004,005.004,005.00-0.62%4,608
Jan 28, 20264,035.004,045.004,000.004,030.004,030.00-0.12%3,385
Jan 27, 20264,050.004,060.003,985.004,035.004,035.000.37%10,142
Jan 26, 20263,890.004,020.003,890.004,020.004,020.003.34%10,419
Jan 23, 20263,900.003,900.003,865.003,890.003,890.00-4,406
Jan 22, 20263,915.003,915.003,865.003,890.003,890.00-0.64%10,425
Jan 21, 20263,940.003,940.003,870.003,915.003,915.00-0.63%5,556
Jan 20, 20264,000.004,000.003,895.003,940.003,940.00-1.50%14,233
Jan 19, 20263,950.004,040.003,930.004,000.004,000.000.63%12,760
Jan 16, 20264,000.004,000.003,895.003,975.003,975.001.79%5,477
Jan 15, 20263,925.003,925.003,890.003,905.003,905.00-0.38%5,848
Jan 14, 20263,905.003,940.003,890.003,920.003,920.000.64%2,675
Jan 13, 20263,905.003,905.003,870.003,895.003,895.00-0.26%10,320
Jan 12, 20263,930.003,930.003,890.003,905.003,905.00-0.64%11,769
Jan 9, 20263,935.004,000.003,915.003,930.003,930.000.13%8,254
Jan 8, 20264,000.004,000.003,910.003,925.003,925.00-0.63%4,673
Jan 7, 20263,990.004,010.003,950.003,950.003,950.00-1.50%5,163
Jan 6, 20263,980.004,010.003,945.004,010.004,010.000.75%4,172
Jan 5, 20264,040.004,045.003,935.003,980.003,980.00-1.49%6,970
Jan 2, 20264,040.004,055.004,030.004,040.004,040.00-1,008
Dec 30, 20254,070.004,185.004,005.004,040.004,040.00-0.37%3,080
Dec 29, 20254,110.004,115.004,050.004,055.004,055.00-1.34%3,557
Dec 26, 20254,130.004,165.004,060.004,110.004,060.00-0.84%3,020
Dec 24, 20254,100.004,160.004,075.004,145.004,094.570.12%9,369
Dec 23, 20254,005.004,190.004,005.004,140.004,089.643.63%13,477
Dec 22, 20253,980.004,030.003,975.003,995.003,946.400.38%3,791
Dec 19, 20253,985.004,040.003,960.003,980.003,931.581.14%3,241
Dec 18, 20253,980.004,000.003,900.003,935.003,887.13-1.13%7,846
Dec 17, 20253,940.003,990.003,940.003,980.003,931.581.02%1,473
Dec 16, 20253,980.004,000.003,940.003,940.003,892.07-1.01%2,319
Dec 15, 20253,950.003,990.003,930.003,980.003,931.580.76%1,867
Dec 12, 20254,000.004,000.003,935.003,950.003,901.95-0.38%2,964
Dec 11, 20253,985.003,995.003,950.003,965.003,916.76-2,989
Dec 10, 20253,990.003,990.003,945.003,965.003,916.76-0.63%2,824
Dec 9, 20253,995.004,040.003,945.003,990.003,941.46-0.13%2,965
Dec 8, 20254,045.004,045.003,967.003,995.003,946.40-1.24%2,281
Dec 5, 20254,025.004,045.003,900.004,045.003,995.790.50%4,221
Dec 4, 20254,075.004,085.004,020.004,025.003,976.03-1.23%3,079
Dec 3, 20254,075.004,105.004,060.004,075.004,025.43-2,545
Dec 2, 20254,070.004,090.004,020.004,075.004,025.430.12%1,626
Dec 1, 20253,940.004,080.003,940.004,070.004,020.494.09%4,072
Nov 28, 20253,900.003,990.003,875.003,910.003,862.430.26%15,131
Nov 27, 20253,940.003,990.003,900.003,900.003,852.55-1.02%9,545
Nov 26, 20254,050.004,050.003,920.003,940.003,892.07-2,681
Nov 25, 20253,940.003,955.003,915.003,940.003,892.07-1,619
Nov 24, 20253,935.004,000.003,850.003,940.003,892.07-0.13%4,865