Skip to main content
logo
Booster Co., Ltd. (KOSDAQ:008470)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,000.00
+20.00 (0.50%)
At close: Sep 15, 2025

Booster Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20254,020.004,020.003,975.004,000.004,000.00-0.50%19,101
Sep 17, 20254,020.004,020.003,980.004,020.004,020.00-5,893
Sep 16, 20254,020.004,020.003,990.004,020.004,020.000.50%4,753
Sep 15, 20254,010.004,025.003,970.004,000.004,000.000.50%15,076
Sep 12, 20253,965.004,010.003,965.003,980.003,980.000.25%5,481
Sep 11, 20253,965.003,975.003,950.003,970.003,970.000.13%3,349
Sep 10, 20253,955.003,970.003,945.003,965.003,965.000.25%5,452
Sep 9, 20253,955.003,965.003,945.003,955.003,955.00-8,159
Sep 8, 20253,955.003,975.003,950.003,955.003,955.00-6,555
Sep 5, 20253,990.003,990.003,920.003,955.003,955.00-0.13%7,532
Sep 4, 20253,960.003,980.003,960.003,960.003,960.00-1,996
Sep 3, 20253,930.003,985.003,930.003,960.003,960.000.76%4,307
Sep 2, 20253,960.003,970.003,900.003,930.003,930.00-0.76%7,110
Sep 1, 20253,980.003,980.003,950.003,960.003,960.00-0.50%17,093
Aug 29, 20253,955.003,990.003,950.003,980.003,980.000.63%9,758
Aug 28, 20253,960.004,000.003,955.003,955.003,955.00-0.63%15,711
Aug 27, 20253,955.003,995.003,955.003,980.003,980.00-0.25%3,851
Aug 26, 20253,990.004,005.003,975.003,990.003,990.00-2,548
Aug 25, 20254,000.004,000.003,962.003,990.003,990.00-0.25%9,872
Aug 22, 20253,995.004,005.003,975.004,000.004,000.000.13%13,403
Aug 21, 20254,000.004,050.003,985.003,995.003,995.00-11,564
Aug 20, 20253,900.003,995.003,880.003,995.003,995.002.30%18,459
Aug 19, 20253,925.003,925.003,880.003,905.003,905.00-0.51%8,111
Aug 18, 20253,910.003,950.003,905.003,925.003,925.000.38%30,181
Aug 14, 20253,940.003,965.003,900.003,910.003,910.00-1.14%6,112
Aug 13, 20253,950.003,955.003,950.003,955.003,955.000.13%4,869
Aug 12, 20253,945.003,980.003,925.003,950.003,950.000.13%5,594
Aug 11, 20253,965.004,000.003,942.003,945.003,945.00-0.50%42,751
Aug 8, 20253,855.004,000.003,850.003,965.003,965.002.85%4,939
Aug 7, 20253,865.003,870.003,850.003,855.003,855.00-0.26%1,262
Aug 6, 20253,850.003,875.003,845.003,865.003,865.00-2,675
Aug 5, 20253,860.003,880.003,860.003,865.003,865.000.13%5,132
Aug 4, 20253,890.003,890.003,855.003,860.003,860.00-1.03%4,041
Aug 1, 20253,930.003,950.003,900.003,900.003,900.00-0.76%10,762
Jul 31, 20253,945.003,965.003,930.003,930.003,930.00-0.38%3,775
Jul 30, 20253,940.003,975.003,925.003,945.003,945.000.13%5,256
Jul 29, 20253,955.003,980.003,905.003,940.003,940.00-0.38%4,195
Jul 28, 20253,995.003,995.003,955.003,955.003,955.00-1.00%2,284
Jul 25, 20253,985.004,035.003,975.003,995.003,995.000.25%8,524
Jul 24, 20253,970.004,005.003,965.003,985.003,985.000.50%4,541
Jul 23, 20253,990.004,000.003,960.003,965.003,965.00-0.63%3,181
Jul 22, 20253,985.004,000.003,970.003,990.003,990.00-0.25%2,577
Jul 21, 20253,945.004,000.003,945.004,000.004,000.001.65%3,887
Jul 18, 20253,925.003,970.003,920.003,935.003,935.000.25%8,205
Jul 17, 20253,905.003,955.003,885.003,925.003,925.000.51%7,497
Jul 16, 20253,930.003,935.003,900.003,905.003,905.00-0.64%2,111
Jul 15, 20253,900.003,930.003,880.003,930.003,930.000.77%6,390
Jul 14, 20253,900.003,930.003,870.003,900.003,900.000.13%7,184
Jul 11, 20253,880.003,895.003,850.003,895.003,895.000.39%3,221
Jul 10, 20253,860.003,895.003,855.003,880.003,880.00-0.51%7,159