Booster Co., Ltd. (KOSDAQ:008470)
South Korea · Delayed Price · Currency is KRW 1,680.00
+5.00 (0.30%)
At close: Jul 21, 2026
Booster Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 1,945.00 | 1,945.00 | 1,825.00 | 1,827.50 | 1,827.50 | -2.01% | 88,374 |
| Jul 9, 2026 | 1,870.00 | 1,870.00 | 1,792.50 | 1,865.00 | 1,865.00 | 5.22% | 111,358 |
| Jul 8, 2026 | 1,852.50 | 1,895.00 | 1,772.50 | 1,772.50 | 1,772.50 | -1.80% | 190,338 |
| Jul 7, 2026 | 1,577.50 | 1,825.00 | 1,515.00 | 1,805.00 | 1,805.00 | 14.79% | 328,090 |
| Jul 6, 2026 | 1,545.00 | 1,580.00 | 1,537.50 | 1,572.50 | 1,572.50 | 1.78% | 16,076 |
| Jul 3, 2026 | 1,482.50 | 1,545.00 | 1,482.50 | 1,545.00 | 1,545.00 | 3.52% | 27,150 |
| Jul 2, 2026 | 1,490.00 | 1,510.00 | 1,490.00 | 1,492.50 | 1,492.50 | -0.67% | 17,652 |
| Jul 1, 2026 | 1,515.00 | 1,517.50 | 1,497.50 | 1,502.50 | 1,502.50 | - | 7,098 |
| Jun 30, 2026 | 1,525.00 | 1,525.00 | 1,500.00 | 1,502.50 | 1,502.50 | -0.17% | 5,882 |
| Jun 29, 2026 | 1,522.50 | 1,542.50 | 1,495.00 | 1,505.00 | 1,505.00 | 0.50% | 18,628 |
| Jun 26, 2026 | 1,625.00 | 1,650.00 | 1,495.00 | 1,497.50 | 1,497.50 | -8.55% | 52,486 |
| Jun 25, 2026 | 1,697.50 | 1,720.00 | 1,620.00 | 1,637.50 | 1,637.50 | -0.15% | 39,554 |
| Jun 24, 2026 | 1,500.00 | 1,915.00 | 1,470.00 | 1,640.00 | 1,640.00 | 9.52% | 297,460 |
| Jun 23, 2026 | 1,530.00 | 1,550.00 | 1,475.00 | 1,497.50 | 1,497.50 | -2.92% | 29,544 |
| Jun 22, 2026 | 1,542.50 | 1,557.50 | 1,530.00 | 1,542.50 | 1,542.50 | - | 15,700 |
| Jun 19, 2026 | 1,610.00 | 1,662.50 | 1,530.00 | 1,542.50 | 1,542.50 | -4.19% | 70,024 |
| Jun 18, 2026 | 1,652.50 | 1,660.00 | 1,595.00 | 1,610.00 | 1,610.00 | -2.72% | 34,848 |
| Jun 17, 2026 | 1,642.50 | 1,655.00 | 1,635.00 | 1,655.00 | 1,655.00 | 0.76% | 22,062 |
| Jun 16, 2026 | 1,632.50 | 1,675.00 | 1,627.50 | 1,642.50 | 1,642.50 | 0.92% | 34,942 |
| Jun 15, 2026 | 1,627.50 | 1,660.00 | 1,625.00 | 1,627.50 | 1,627.50 | - | 53,074 |
| Jun 12, 2026 | 1,625.00 | 1,637.50 | 1,615.00 | 1,627.50 | 1,627.50 | 2.20% | 24,042 |
| Jun 11, 2026 | 1,632.50 | 1,650.00 | 1,575.00 | 1,592.50 | 1,592.50 | 0.47% | 48,206 |
| Jun 10, 2026 | 1,647.50 | 1,665.00 | 1,575.00 | 1,585.00 | 1,585.00 | -2.01% | 41,174 |
| Jun 9, 2026 | 1,595.00 | 1,650.00 | 1,580.00 | 1,617.50 | 1,617.50 | 1.41% | 26,822 |
| Jun 8, 2026 | 1,627.50 | 1,627.50 | 1,572.50 | 1,595.00 | 1,595.00 | -2.00% | 50,362 |
| Jun 5, 2026 | 1,640.00 | 1,677.50 | 1,625.00 | 1,627.50 | 1,627.50 | -0.61% | 34,886 |
| Jun 4, 2026 | 1,612.50 | 1,657.50 | 1,605.00 | 1,637.50 | 1,637.50 | 1.55% | 36,788 |
| Jun 2, 2026 | 1,657.50 | 1,670.00 | 1,612.50 | 1,612.50 | 1,612.50 | -3.44% | 50,192 |
| Jun 1, 2026 | 1,715.00 | 1,715.00 | 1,655.00 | 1,670.00 | 1,670.00 | -2.62% | 58,136 |
| May 29, 2026 | 1,720.00 | 1,750.00 | 1,697.50 | 1,715.00 | 1,715.00 | -1.58% | 36,734 |
| May 28, 2026 | 1,765.00 | 1,765.00 | 1,702.50 | 1,742.50 | 1,742.50 | -1.13% | 34,752 |
| May 27, 2026 | 1,765.00 | 1,795.00 | 1,750.00 | 1,762.50 | 1,762.50 | -0.28% | 16,146 |
| May 26, 2026 | 1,765.00 | 1,787.50 | 1,762.50 | 1,767.50 | 1,767.50 | 0.14% | 12,016 |
| May 22, 2026 | 1,792.50 | 1,812.50 | 1,745.00 | 1,765.00 | 1,765.00 | -0.98% | 44,532 |
| May 21, 2026 | 1,822.50 | 1,822.50 | 1,725.00 | 1,782.50 | 1,782.50 | 0.14% | 36,660 |
| May 20, 2026 | 1,822.50 | 1,850.00 | 1,765.00 | 1,780.00 | 1,780.00 | -1.79% | 18,614 |
| May 19, 2026 | 1,812.50 | 1,817.50 | 1,785.00 | 1,812.50 | 1,812.50 | - | 6,220 |
| May 18, 2026 | 1,820.00 | 1,850.00 | 1,790.00 | 1,812.50 | 1,812.50 | -0.96% | 42,040 |
| May 15, 2026 | 1,870.00 | 1,890.00 | 1,825.00 | 1,830.00 | 1,830.00 | -0.95% | 15,586 |
| May 14, 2026 | 1,865.00 | 1,877.50 | 1,820.00 | 1,847.50 | 1,847.50 | -0.81% | 33,950 |
| May 13, 2026 | 1,825.00 | 1,880.00 | 1,825.00 | 1,862.50 | 1,862.50 | 2.05% | 26,850 |
| May 12, 2026 | 1,857.50 | 1,875.00 | 1,825.00 | 1,825.00 | 1,825.00 | -2.67% | 24,530 |
| May 11, 2026 | 1,945.00 | 1,945.00 | 1,860.00 | 1,875.00 | 1,875.00 | -3.60% | 52,768 |
| May 8, 2026 | 1,880.00 | 2,005.00 | 1,880.00 | 1,945.00 | 1,945.00 | 3.46% | 29,040 |