Skip to main content
logo
Booster Co., Ltd. (KOSDAQ:008470)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,010.00
+15.00 (0.50%)
At close: Jun 29, 2026

Booster Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20263,250.003,300.002,990.002,995.002,995.00-8.55%26,243
Jun 25, 20263,395.003,440.003,240.003,275.003,275.00-0.15%19,777
Jun 24, 20263,000.003,830.002,940.003,280.003,280.009.52%142,730
Jun 23, 20263,060.003,100.002,950.002,995.002,995.00-2.92%14,772
Jun 22, 20263,085.003,115.003,060.003,085.003,085.00-7,850
Jun 19, 20263,220.003,325.003,060.003,085.003,085.00-4.19%34,902
Jun 18, 20263,305.003,320.003,190.003,220.003,220.00-2.72%17,424
Jun 17, 20263,285.003,310.003,270.003,310.003,310.000.76%11,031
Jun 16, 20263,265.003,350.003,255.003,285.003,285.000.92%17,471
Jun 15, 20263,255.003,320.003,250.003,255.003,255.00-26,537
Jun 12, 20263,250.003,275.003,230.003,255.003,255.002.20%12,021
Jun 11, 20263,265.003,300.003,150.003,185.003,185.000.47%24,103
Jun 10, 20263,295.003,330.003,150.003,170.003,170.00-2.01%20,587
Jun 9, 20263,190.003,300.003,160.003,235.003,235.001.41%13,411
Jun 8, 20263,255.003,255.003,145.003,190.003,190.00-2.00%25,181
Jun 5, 20263,280.003,355.003,250.003,255.003,255.00-0.61%17,443
Jun 4, 20263,225.003,315.003,210.003,275.003,275.001.55%18,394
Jun 2, 20263,315.003,340.003,225.003,225.003,225.00-3.44%25,096
Jun 1, 20263,430.003,430.003,310.003,340.003,340.00-2.62%29,068
May 29, 20263,440.003,500.003,395.003,430.003,430.00-1.58%18,367
May 28, 20263,530.003,530.003,405.003,485.003,485.00-1.13%17,376
May 27, 20263,530.003,590.003,500.003,525.003,525.00-0.28%8,073
May 26, 20263,530.003,575.003,525.003,535.003,535.000.14%6,008
May 22, 20263,585.003,625.003,490.003,530.003,530.00-0.98%22,266
May 21, 20263,645.003,645.003,450.003,565.003,565.000.14%18,330
May 20, 20263,645.003,700.003,530.003,560.003,560.00-1.79%9,307
May 19, 20263,625.003,635.003,570.003,625.003,625.00-3,110
May 18, 20263,640.003,700.003,580.003,625.003,625.00-0.96%21,020
May 15, 20263,740.003,780.003,650.003,660.003,660.00-0.95%7,793
May 14, 20263,730.003,755.003,640.003,695.003,695.00-0.81%16,975
May 13, 20263,650.003,760.003,650.003,725.003,725.002.05%13,425
May 12, 20263,715.003,750.003,650.003,650.003,650.00-2.67%12,265
May 11, 20263,890.003,890.003,720.003,750.003,750.00-3.60%26,384
May 8, 20263,760.004,010.003,760.003,890.003,890.003.46%14,520
May 7, 20263,790.003,805.003,740.003,760.003,760.00-0.79%9,603
May 6, 20263,880.003,880.003,790.003,790.003,790.00-2.32%16,495
May 4, 20263,870.003,885.003,850.003,880.003,880.000.26%11,662
Apr 30, 20263,920.003,920.003,830.003,870.003,870.00-1.28%9,601
Apr 29, 20263,960.003,965.003,880.003,920.003,920.00-1.13%6,577
Apr 28, 20263,955.003,965.003,935.003,965.003,965.00-0.25%11,639
Apr 27, 20263,985.004,005.003,930.003,975.003,975.00-0.25%11,153
Apr 24, 20263,955.004,000.003,955.003,985.003,985.00-0.50%8,370
Apr 23, 20263,980.004,015.003,955.004,005.004,005.000.63%7,421
Apr 22, 20263,975.003,985.003,925.003,980.003,980.000.13%5,772
Apr 21, 20263,980.004,010.003,755.003,975.003,975.00-0.75%29,230
Apr 20, 20263,950.004,010.003,925.004,005.004,005.00-24,005
Apr 17, 20264,095.004,100.003,995.004,005.004,005.00-0.62%5,051
Apr 16, 20264,000.004,060.004,000.004,030.004,030.000.25%7,493
Apr 15, 20264,005.004,030.003,990.004,020.004,020.000.50%24,919
Apr 14, 20263,990.004,035.003,985.004,000.004,000.000.25%4,927