Booster Co., Ltd. (KOSDAQ:008470)
South Korea · Delayed Price · Currency is KRW 1,700.00
-30.00 (-1.73%)
At close: Aug 24, 2026
Booster Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |