Skip to main content
logo
Booster Co., Ltd. (KOSDAQ:008470)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,565.00
+5.00 (0.14%)
At close: May 21, 2026

Booster Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 13, 20264,015.004,015.003,840.003,990.003,990.00-0.75%4,463
Apr 10, 20263,980.004,035.003,980.004,020.004,020.00-5,047
Apr 9, 20264,005.004,060.003,975.004,020.004,020.000.37%25,437
Apr 8, 20264,020.004,050.003,960.004,005.004,005.00-15,827
Apr 7, 20263,990.004,250.003,955.004,005.004,005.000.38%38,282
Apr 6, 20263,940.004,000.003,885.003,990.003,990.001.27%12,038
Apr 3, 20263,870.004,050.003,870.003,940.003,940.001.03%17,980
Apr 2, 20263,920.003,955.003,850.003,900.003,900.00-1.14%12,023
Apr 1, 20263,955.003,955.003,800.003,945.003,945.00-0.50%12,384
Mar 31, 20263,735.004,010.003,720.003,965.003,965.005.31%31,487
Mar 30, 20263,800.003,800.003,660.003,765.003,765.00-0.92%12,146
Mar 27, 20263,780.003,900.003,780.003,800.003,800.00-0.26%6,985
Mar 26, 20263,815.003,900.003,755.003,810.003,810.000.79%19,958
Mar 25, 20263,710.003,815.003,705.003,780.003,780.000.93%12,277
Mar 24, 20263,660.003,765.003,620.003,745.003,745.001.49%14,459
Mar 23, 20263,720.003,720.003,640.003,690.003,690.00-0.81%9,820
Mar 20, 20263,640.003,760.003,640.003,720.003,720.000.13%16,877
Mar 19, 20263,655.003,715.003,655.003,715.003,715.000.41%7,828
Mar 18, 20263,625.003,710.003,605.003,700.003,700.001.65%14,310
Mar 17, 20263,695.003,695.003,625.003,640.003,640.00-1.09%8,127
Mar 16, 20263,705.003,725.003,650.003,680.003,680.00-0.67%13,508
Mar 13, 20263,700.003,730.003,640.003,705.003,705.00-16,833
Mar 12, 20263,660.003,745.003,660.003,705.003,705.000.41%8,244
Mar 11, 20263,695.003,845.003,680.003,690.003,690.000.27%20,707