Booster Co., Ltd. (KOSDAQ:008470)
South Korea · Delayed Price · Currency is KRW 1,614.00
+10.00 (0.62%)
At close: Oct 14, 2026
Booster Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 1,662.00 | 1,662.00 | 1,603.00 | 1,614.00 | 1,614.00 | 0.62% | 5,652 |
| Oct 13, 2026 | 1,630.00 | 1,660.00 | 1,569.00 | 1,604.00 | 1,604.00 | -1.60% | 10,189 |
| Oct 12, 2026 | 1,645.00 | 1,649.00 | 1,581.00 | 1,630.00 | 1,630.00 | -0.91% | 7,563 |
| Oct 8, 2026 | 1,605.00 | 1,650.00 | 1,605.00 | 1,645.00 | 1,645.00 | 0.92% | 6,860 |
| Oct 7, 2026 | 1,677.00 | 1,680.00 | 1,620.00 | 1,630.00 | 1,630.00 | -0.55% | 9,607 |
| Oct 6, 2026 | 1,701.00 | 1,707.00 | 1,586.00 | 1,639.00 | 1,639.00 | -0.79% | 7,394 |
| Oct 2, 2026 | 1,610.00 | 1,670.00 | 1,608.00 | 1,652.00 | 1,652.00 | -0.18% | 12,139 |
| Oct 1, 2026 | 1,650.00 | 1,660.00 | 1,621.00 | 1,655.00 | 1,655.00 | 0.06% | 10,720 |
| Sep 30, 2026 | 1,644.00 | 1,668.00 | 1,630.00 | 1,654.00 | 1,654.00 | -0.24% | 39,128 |
| Sep 29, 2026 | 1,674.00 | 1,685.00 | 1,658.00 | 1,658.00 | 1,658.00 | -1.78% | 34,829 |
| Sep 28, 2026 | 1,679.00 | 1,696.00 | 1,673.00 | 1,688.00 | 1,688.00 | -0.30% | 33,245 |
| Sep 23, 2026 | 1,686.00 | 1,702.00 | 1,680.00 | 1,693.00 | 1,693.00 | 0.06% | 14,565 |
| Sep 22, 2026 | 1,719.00 | 1,719.00 | 1,678.00 | 1,692.00 | 1,692.00 | 0.12% | 16,268 |
| Sep 21, 2026 | 1,672.00 | 1,699.00 | 1,660.00 | 1,690.00 | 1,690.00 | 1.02% | 23,271 |
| Sep 18, 2026 | 1,662.00 | 1,689.00 | 1,662.00 | 1,673.00 | 1,673.00 | -0.18% | 21,265 |
| Sep 17, 2026 | 1,666.00 | 1,688.00 | 1,648.00 | 1,676.00 | 1,676.00 | 0.60% | 22,952 |
| Sep 16, 2026 | 1,720.00 | 1,720.00 | 1,655.00 | 1,666.00 | 1,666.00 | -0.06% | 18,620 |
| Sep 15, 2026 | 1,604.00 | 1,700.00 | 1,604.00 | 1,667.00 | 1,667.00 | 0.12% | 17,021 |
| Sep 14, 2026 | 1,700.00 | 1,720.00 | 1,654.00 | 1,665.00 | 1,665.00 | -1.36% | 27,566 |
| Sep 11, 2026 | 1,707.00 | 1,710.00 | 1,680.00 | 1,688.00 | 1,688.00 | -0.59% | 12,474 |
| Sep 10, 2026 | 1,707.00 | 1,707.00 | 1,683.00 | 1,698.00 | 1,698.00 | 0.12% | 19,459 |
| Sep 9, 2026 | 1,700.00 | 1,710.00 | 1,665.00 | 1,696.00 | 1,696.00 | 0.30% | 10,597 |
| Sep 8, 2026 | 1,684.00 | 1,709.00 | 1,670.00 | 1,691.00 | 1,691.00 | -0.41% | 11,949 |
| Sep 7, 2026 | 1,700.00 | 1,707.00 | 1,680.00 | 1,698.00 | 1,698.00 | -0.12% | 29,872 |
| Sep 4, 2026 | 1,740.00 | 1,740.00 | 1,674.00 | 1,700.00 | 1,700.00 | 1.19% | 26,592 |
| Sep 3, 2026 | 1,672.00 | 1,712.00 | 1,660.00 | 1,680.00 | 1,680.00 | -0.30% | 38,522 |
| Sep 2, 2026 | 1,701.00 | 1,738.00 | 1,684.00 | 1,685.00 | 1,685.00 | -0.94% | 36,743 |
| Sep 1, 2026 | 1,694.00 | 1,750.00 | 1,679.00 | 1,701.00 | 1,701.00 | -0.53% | 36,453 |
| Aug 31, 2026 | 1,739.00 | 1,739.00 | 1,688.00 | 1,710.00 | 1,710.00 | 0.29% | 21,593 |
| Aug 28, 2026 | 1,740.00 | 1,740.00 | 1,672.00 | 1,705.00 | 1,705.00 | 0.71% | 31,239 |
| Aug 27, 2026 | 1,704.00 | 1,736.00 | 1,686.00 | 1,693.00 | 1,693.00 | -0.65% | 49,389 |
| Aug 26, 2026 | 1,680.00 | 1,730.00 | 1,655.00 | 1,704.00 | 1,704.00 | 0.18% | 29,238 |
| Aug 25, 2026 | 1,645.00 | 1,730.00 | 1,600.00 | 1,701.00 | 1,701.00 | 0.06% | 47,674 |
| Aug 24, 2026 | 1,670.00 | 1,730.00 | 1,670.00 | 1,700.00 | 1,700.00 | -1.73% | 21,023 |
| Aug 21, 2026 | 1,672.00 | 1,740.00 | 1,631.00 | 1,730.00 | 1,730.00 | -1.42% | 52,623 |
| Aug 20, 2026 | 1,782.00 | 1,782.00 | 1,733.00 | 1,755.00 | 1,755.00 | 0.75% | 29,661 |
| Aug 19, 2026 | 1,816.00 | 1,834.00 | 1,742.00 | 1,742.00 | 1,742.00 | -5.22% | 43,880 |
| Aug 18, 2026 | 1,944.00 | 1,945.00 | 1,800.00 | 1,838.00 | 1,838.00 | -6.22% | 38,648 |
| Aug 14, 2026 | 1,995.00 | 1,995.00 | 1,797.00 | 1,960.00 | 1,960.00 | -3.45% | 188,487 |
| Aug 13, 2026 | 2,020.00 | 2,350.00 | 1,962.00 | 2,030.00 | 2,030.00 | 0.50% | 81,291 |
| Aug 12, 2026 | 1,966.00 | 2,030.00 | 1,820.00 | 2,020.00 | 2,020.00 | -1.22% | 137,114 |
| Aug 11, 2026 | 2,040.00 | 2,115.00 | 2,035.00 | 2,045.00 | 2,045.00 | 2.25% | 4,521 |
| Aug 10, 2026 | 2,040.00 | 2,080.00 | 1,970.00 | 2,000.00 | 2,000.00 | -0.50% | 5,455 |
| Aug 7, 2026 | 2,000.00 | 2,055.00 | 2,000.00 | 2,010.00 | 2,010.00 | -0.74% | 28,667 |
| Aug 6, 2026 | 2,070.00 | 2,100.00 | 1,976.00 | 2,025.00 | 2,025.00 | -2.41% | 26,297 |
| Aug 5, 2026 | 2,070.00 | 2,100.00 | 1,988.00 | 2,075.00 | 2,075.00 | -1.19% | 22,606 |
| Aug 4, 2026 | 2,095.00 | 2,245.00 | 1,916.00 | 2,100.00 | 2,100.00 | 2.44% | 119,849 |
| Aug 3, 2026 | 1,910.00 | 2,050.00 | 1,910.00 | 2,050.00 | 2,050.00 | 6.38% | 29,696 |
| Jul 31, 2026 | 1,706.00 | 2,025.00 | 1,705.00 | 1,927.00 | 1,927.00 | 10.75% | 55,598 |
| Jul 30, 2026 | 1,739.00 | 1,740.00 | 1,650.00 | 1,740.00 | 1,740.00 | 1.16% | 26,176 |