Skip to main content
Booster Co., Ltd. (KOSDAQ:008470)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,035.00
+10.00 (0.25%)
Last updated: Dec 5, 2025, 2:34 PM KST

Booster Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,025.004,045.003,900.004,045.004,045.000.50%4,221
Dec 4, 20254,075.004,085.004,020.004,025.004,025.00-1.23%3,079
Dec 3, 20254,075.004,105.004,060.004,075.004,075.00-2,545
Dec 2, 20254,070.004,090.004,020.004,075.004,075.000.12%1,626
Dec 1, 20253,940.004,080.003,940.004,070.004,070.004.09%4,072
Nov 28, 20253,900.003,990.003,875.003,910.003,910.000.26%15,131
Nov 27, 20253,940.003,990.003,900.003,900.003,900.00-1.02%9,545
Nov 26, 20254,050.004,050.003,920.003,940.003,940.00-2,681
Nov 25, 20253,940.003,955.003,915.003,940.003,940.00-1,619
Nov 24, 20253,935.004,000.003,850.003,940.003,940.00-0.13%4,865
Nov 21, 20254,000.004,000.003,945.003,945.003,945.00-0.38%4,191
Nov 20, 20253,935.004,060.003,925.003,960.003,960.000.64%11,924
Nov 19, 20253,930.003,960.003,890.003,935.003,935.000.13%4,262
Nov 18, 20253,930.004,010.003,830.003,930.003,930.00-1.38%11,823
Nov 17, 20253,960.003,990.003,940.003,985.003,985.000.38%7,515
Nov 14, 20253,950.004,040.003,930.003,970.003,970.000.51%3,353
Nov 13, 20253,910.004,020.003,910.003,950.003,950.00-1.37%5,959
Nov 12, 20254,005.004,050.003,975.004,005.004,005.00-0.25%1,579
Nov 11, 20254,035.004,100.004,000.004,015.004,015.000.25%1,800
Nov 10, 20253,860.004,010.003,860.004,005.004,005.002.43%16,185
Nov 7, 20253,930.004,050.003,910.003,910.003,910.00-1.26%1,418
Nov 6, 20253,950.004,040.003,950.003,960.003,960.00-1.00%12,811
Nov 5, 20253,970.004,030.003,935.004,000.004,000.00-4,760
Nov 4, 20254,025.004,180.003,970.004,000.004,000.00-1.84%19,296
Nov 3, 20254,025.004,140.004,025.004,075.004,075.00-1.33%25,737
Oct 31, 20254,215.004,230.004,050.004,130.004,130.00-2.02%10,845
Oct 30, 20254,225.004,225.004,185.004,215.004,215.00-0.24%11,491
Oct 29, 20254,220.004,225.004,160.004,225.004,225.000.12%4,894
Oct 28, 20254,240.004,280.004,210.004,220.004,220.00-1.52%3,959
Oct 27, 20254,260.004,300.004,250.004,285.004,285.00-9,388
Oct 24, 20254,260.004,290.004,205.004,285.004,285.000.59%5,889
Oct 23, 20254,175.004,265.004,170.004,260.004,260.001.79%4,637
Oct 22, 20254,180.004,190.004,145.004,185.004,185.000.36%6,305
Oct 21, 20254,200.004,210.004,160.004,170.004,170.00-0.71%7,489
Oct 20, 20254,195.004,205.004,125.004,200.004,200.000.36%9,801
Oct 17, 20254,095.004,190.004,080.004,185.004,185.002.20%15,623
Oct 16, 20254,040.004,100.004,040.004,095.004,095.001.36%10,683
Oct 15, 20254,020.004,040.003,985.004,040.004,040.000.25%7,848
Oct 14, 20254,010.004,040.004,000.004,030.004,030.00-5,592
Oct 13, 20254,035.004,035.003,960.004,030.004,030.000.75%7,562
Oct 10, 20254,030.004,095.003,975.004,000.004,000.00-0.74%14,283
Oct 2, 20254,055.004,060.003,960.004,030.004,030.00-0.74%12,823
Oct 1, 20254,060.004,060.004,020.004,060.004,060.00-10,775
Sep 30, 20254,100.004,105.004,055.004,060.004,060.00-0.98%4,429
Sep 29, 20254,035.004,105.004,035.004,100.004,100.000.37%5,922
Sep 26, 20254,115.004,150.004,050.004,085.004,085.00-0.73%16,723
Sep 25, 20254,040.004,115.004,020.004,115.004,115.001.86%8,271
Sep 24, 20254,010.004,050.004,000.004,040.004,040.000.75%12,113
Sep 23, 20254,025.004,025.003,985.004,010.004,010.00-0.37%9,240
Sep 22, 20253,980.004,055.003,980.004,025.004,025.000.63%7,522
Sep 19, 20254,015.004,020.003,985.004,000.004,000.00-11,574
Sep 18, 20254,020.004,020.003,975.004,000.004,000.00-0.50%19,101
Sep 17, 20254,020.004,020.003,980.004,020.004,020.00-5,893
Sep 16, 20254,020.004,020.003,990.004,020.004,020.000.50%4,753
Sep 15, 20254,010.004,025.003,970.004,000.004,000.000.50%15,076
Sep 12, 20253,965.004,010.003,965.003,980.003,980.000.25%5,481
Sep 11, 20253,965.003,975.003,950.003,970.003,970.000.13%3,349
Sep 10, 20253,955.003,970.003,945.003,965.003,965.000.25%5,452
Sep 9, 20253,955.003,965.003,945.003,955.003,955.00-8,159
Sep 8, 20253,955.003,975.003,950.003,955.003,955.00-6,555
Sep 5, 20253,990.003,990.003,920.003,955.003,955.00-0.13%7,532
Sep 4, 20253,960.003,980.003,960.003,960.003,960.00-1,996
Sep 3, 20253,930.003,985.003,930.003,960.003,960.000.76%4,307
Sep 2, 20253,960.003,970.003,900.003,930.003,930.00-0.76%7,110
Sep 1, 20253,980.003,980.003,950.003,960.003,960.00-0.50%17,093
Aug 29, 20253,955.003,990.003,950.003,980.003,980.000.63%9,758
Aug 28, 20253,960.004,000.003,955.003,955.003,955.00-0.63%15,711
Aug 27, 20253,955.003,995.003,955.003,980.003,980.00-0.25%3,851
Aug 26, 20253,990.004,005.003,975.003,990.003,990.00-2,548
Aug 25, 20254,000.004,000.003,962.003,990.003,990.00-0.25%9,872
Aug 22, 20253,995.004,005.003,975.004,000.004,000.000.13%13,403
Aug 21, 20254,000.004,050.003,985.003,995.003,995.00-11,564
Aug 20, 20253,900.003,995.003,880.003,995.003,995.002.30%18,459
Aug 19, 20253,925.003,925.003,880.003,905.003,905.00-0.51%8,111
Aug 18, 20253,910.003,950.003,905.003,925.003,925.000.38%30,181
Aug 14, 20253,940.003,965.003,900.003,910.003,910.00-1.14%6,112
Aug 13, 20253,950.003,955.003,950.003,955.003,955.000.13%4,869
Aug 12, 20253,945.003,980.003,925.003,950.003,950.000.13%5,594
Aug 11, 20253,965.004,000.003,942.003,945.003,945.00-0.50%42,751
Aug 8, 20253,855.004,000.003,850.003,965.003,965.002.85%4,939
Aug 7, 20253,865.003,870.003,850.003,855.003,855.00-0.26%1,262
Aug 6, 20253,850.003,875.003,845.003,865.003,865.00-2,675
Aug 5, 20253,860.003,880.003,860.003,865.003,865.000.13%5,132
Aug 4, 20253,890.003,890.003,855.003,860.003,860.00-1.03%4,041
Aug 1, 20253,930.003,950.003,900.003,900.003,900.00-0.76%10,762
Jul 31, 20253,945.003,965.003,930.003,930.003,930.00-0.38%3,775
Jul 30, 20253,940.003,975.003,925.003,945.003,945.000.13%5,256
Jul 29, 20253,955.003,980.003,905.003,940.003,940.00-0.38%4,195
Jul 28, 20253,995.003,995.003,955.003,955.003,955.00-1.00%2,284
Jul 25, 20253,985.004,035.003,975.003,995.003,995.000.25%8,524
Jul 24, 20253,970.004,005.003,965.003,985.003,985.000.50%4,541
Jul 23, 20253,990.004,000.003,960.003,965.003,965.00-0.63%3,181
Jul 22, 20253,985.004,000.003,970.003,990.003,990.00-0.25%2,577
Jul 21, 20253,945.004,000.003,945.004,000.004,000.001.65%3,887
Jul 18, 20253,925.003,970.003,920.003,935.003,935.000.25%8,205
Jul 17, 20253,905.003,955.003,885.003,925.003,925.000.51%7,497
Jul 16, 20253,930.003,935.003,900.003,905.003,905.00-0.64%2,111
Jul 15, 20253,900.003,930.003,880.003,930.003,930.000.77%6,390
Jul 14, 20253,900.003,930.003,870.003,900.003,900.000.13%7,184
Jul 11, 20253,880.003,895.003,850.003,895.003,895.000.39%3,221