Booster Co., Ltd. (KOSDAQ:008470)
South Korea · Delayed Price · Currency is KRW 1,692.00
+2.00 (0.12%)
At close: Sep 22, 2026
Booster Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 1,729.00 | 1,745.00 | 1,671.00 | 1,720.00 | 1,720.00 | -1.49% | 10,110 |
| Jul 28, 2026 | 1,795.00 | 1,795.00 | 1,662.00 | 1,746.00 | 1,746.00 | -0.23% | 52,474 |
| Jul 27, 2026 | 1,743.00 | 1,754.00 | 1,710.00 | 1,750.00 | 1,750.00 | 1.39% | 31,011 |
| Jul 24, 2026 | 1,785.00 | 1,785.00 | 1,721.00 | 1,726.00 | 1,726.00 | -0.23% | 13,925 |
| Jul 23, 2026 | 1,748.00 | 1,808.00 | 1,722.00 | 1,730.00 | 1,730.00 | - | 39,379 |
| Jul 22, 2026 | 1,680.00 | 1,795.00 | 1,600.00 | 1,730.00 | 1,730.00 | 2.98% | 87,038 |
| Jul 21, 2026 | 1,625.00 | 1,695.00 | 1,612.50 | 1,680.00 | 1,680.00 | 0.30% | 76,828 |
| Jul 20, 2026 | 1,832.50 | 1,832.50 | 1,675.00 | 1,675.00 | 1,675.00 | 0.30% | 45,016 |
| Jul 16, 2026 | 1,667.50 | 1,715.00 | 1,667.50 | 1,670.00 | 1,670.00 | -1.47% | 23,970 |
| Jul 15, 2026 | 1,742.50 | 1,912.50 | 1,685.00 | 1,695.00 | 1,695.00 | -3.42% | 78,164 |
| Jul 14, 2026 | 1,892.50 | 1,892.50 | 1,722.50 | 1,755.00 | 1,755.00 | -1.40% | 52,642 |
| Jul 13, 2026 | 1,800.00 | 1,860.00 | 1,695.00 | 1,780.00 | 1,780.00 | -2.60% | 61,542 |