Stock listing
KRX:008470 Booster Co., Ltd (부스타) 주가
Follow Booster Co., Ltd into a list and get an email when it puts out news.
Share price · KRX:008470
₩1,550.00 KRW -16.00 (-1.0%)
Close on Oct 30, 2026
- Day range
- ₩1,500.00 – ₩1,570.00 KRWOct 30, 2026
- Volume
- 79,986 sharesOct 30, 2026
- Market cap
- ₩25.64B KRWAt the close on Oct 30, 2026 · price × 16.54M shares outstanding
- 52-week range
- ₩1,470.00 – ₩2,350.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩57.95M KRWMedian day 26,238 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:008470 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩1,550.00 | -16.00 | -1.0% | ₩1,566.00 | ₩1,570.00 | ₩1,500.00 | 79,986 | |
| ₩1,566.00 | -13.00 | -0.8% | ₩1,570.00 | ₩1,588.00 | ₩1,527.00 | 64,647 | |
| ₩1,579.00 | +6.00 | +0.4% | ₩1,663.00 | ₩1,663.00 | ₩1,566.00 | 16,543 | |
| ₩1,573.00 | +5.00 | +0.3% | ₩1,570.00 | ₩1,576.00 | ₩1,541.00 | 37,047 | |
| ₩1,568.00 | 0.00 | 0.0% | ₩1,568.00 | ₩1,571.00 | ₩1,541.00 | 25,701 | |
| ₩1,568.00 | -24.00 | -1.5% | ₩1,592.00 | ₩1,592.00 | ₩1,550.00 | 50,098 | |
| ₩1,592.00 | -18.00 | -1.1% | ₩1,590.00 | ₩1,605.00 | ₩1,581.00 | 21,043 | |
| ₩1,610.00 | -21.00 | -1.3% | ₩1,604.00 | ₩1,698.00 | ₩1,563.00 | 26,916 | |
| ₩1,631.00 | -9.00 | -0.5% | ₩1,734.00 | ₩1,734.00 | ₩1,622.00 | 10,450 | |
| ₩1,640.00 | +5.00 | +0.3% | ₩1,710.00 | ₩1,710.00 | ₩1,608.00 | 3,991 | |
| ₩1,635.00 | +52.00 | +3.3% | ₩1,583.00 | ₩1,639.00 | ₩1,583.00 | 9,710 | |
| ₩1,583.00 | -31.00 | -1.9% | ₩1,587.00 | ₩1,667.00 | ₩1,565.00 | 4,835 | |
| ₩1,614.00 | +10.00 | +0.6% | ₩1,662.00 | ₩1,662.00 | ₩1,603.00 | 5,688 | |
| ₩1,604.00 | -26.00 | -1.6% | ₩1,630.00 | ₩1,660.00 | ₩1,569.00 | 10,189 | |
| ₩1,630.00 | -15.00 | -0.9% | ₩1,645.00 | ₩1,649.00 | ₩1,581.00 | 7,709 | |
| ₩1,645.00 | +15.00 | +0.9% | ₩1,605.00 | ₩1,650.00 | ₩1,605.00 | 6,860 | |
| ₩1,630.00 | -9.00 | -0.5% | ₩1,677.00 | ₩1,680.00 | ₩1,620.00 | 9,616 | |
| ₩1,639.00 | -13.00 | -0.8% | ₩1,701.00 | ₩1,707.00 | ₩1,586.00 | 7,394 | |
| ₩1,652.00 | -3.00 | -0.2% | ₩1,610.00 | ₩1,670.00 | ₩1,608.00 | 12,139 | |
| ₩1,655.00 | +1.00 | +0.1% | ₩1,650.00 | ₩1,660.00 | ₩1,621.00 | 10,928 | |
| ₩1,654.00 | -4.00 | -0.2% | ₩1,644.00 | ₩1,668.00 | ₩1,630.00 | 39,147 | |
| ₩1,658.00 | -30.00 | -1.8% | ₩1,674.00 | ₩1,685.00 | ₩1,658.00 | 35,970 | |
| ₩1,688.00 | -5.00 | -0.3% | ₩1,679.00 | ₩1,696.00 | ₩1,673.00 | 33,253 | |
| ₩1,693.00 | +1.00 | +0.1% | ₩1,686.00 | ₩1,702.00 | ₩1,680.00 | 14,566 | |
| ₩1,692.00 | +2.00 | +0.1% | ₩1,719.00 | ₩1,719.00 | ₩1,678.00 | 16,271 | |
| ₩1,690.00 | +17.00 | +1.0% | ₩1,672.00 | ₩1,699.00 | ₩1,660.00 | 23,271 | |
| ₩1,673.00 | -3.00 | -0.2% | ₩1,662.00 | ₩1,689.00 | ₩1,662.00 | 27,501 | |
| ₩1,676.00 | +10.00 | +0.6% | ₩1,666.00 | ₩1,688.00 | ₩1,648.00 | 22,952 | |
| ₩1,666.00 | -1.00 | -0.1% | ₩1,720.00 | ₩1,720.00 | ₩1,655.00 | 18,726 | |
| ₩1,667.00 | +2.00 | +0.1% | ₩1,604.00 | ₩1,700.00 | ₩1,604.00 | 17,021 | |
| ₩1,665.00 | -23.00 | -1.4% | ₩1,700.00 | ₩1,720.00 | ₩1,654.00 | 27,707 | |
| ₩1,688.00 | -10.00 | -0.6% | ₩1,707.00 | ₩1,710.00 | ₩1,680.00 | 12,474 | |
| ₩1,698.00 | +2.00 | +0.1% | ₩1,707.00 | ₩1,707.00 | ₩1,683.00 | 19,459 | |
| ₩1,696.00 | +5.00 | +0.3% | ₩1,700.00 | ₩1,710.00 | ₩1,665.00 | 10,597 | |
| ₩1,691.00 | -7.00 | -0.4% | ₩1,684.00 | ₩1,709.00 | ₩1,670.00 | 11,949 | |
| ₩1,698.00 | -2.00 | -0.1% | ₩1,700.00 | ₩1,707.00 | ₩1,680.00 | 29,872 | |
| ₩1,700.00 | +20.00 | +1.2% | ₩1,740.00 | ₩1,740.00 | ₩1,674.00 | 26,592 | |
| ₩1,680.00 | -5.00 | -0.3% | ₩1,672.00 | ₩1,712.00 | ₩1,660.00 | 38,522 | |
| ₩1,685.00 | -16.00 | -0.9% | ₩1,701.00 | ₩1,738.00 | ₩1,684.00 | 36,743 | |
| ₩1,701.00 | -9.00 | -0.5% | ₩1,694.00 | ₩1,750.00 | ₩1,679.00 | 36,453 | |
| ₩1,710.00 | +5.00 | +0.3% | ₩1,739.00 | ₩1,739.00 | ₩1,688.00 | 21,593 | |
| ₩1,705.00 | +12.00 | +0.7% | ₩1,740.00 | ₩1,740.00 | ₩1,672.00 | 31,239 | |
| ₩1,693.00 | -11.00 | -0.6% | ₩1,704.00 | ₩1,736.00 | ₩1,686.00 | 49,389 | |
| ₩1,704.00 | +3.00 | +0.2% | ₩1,680.00 | ₩1,730.00 | ₩1,655.00 | 29,238 | |
| ₩1,701.00 | +1.00 | +0.1% | ₩1,645.00 | ₩1,730.00 | ₩1,600.00 | 47,674 | |
| ₩1,700.00 | -30.00 | -1.7% | ₩1,670.00 | ₩1,730.00 | ₩1,670.00 | 21,023 | |
| ₩1,730.00 | -25.00 | -1.4% | ₩1,672.00 | ₩1,740.00 | ₩1,631.00 | 52,623 | |
| ₩1,755.00 | +13.00 | +0.7% | ₩1,782.00 | ₩1,782.00 | ₩1,733.00 | 29,661 | |
| ₩1,742.00 | -96.00 | -5.2% | ₩1,816.00 | ₩1,834.00 | ₩1,742.00 | 44,032 | |
| ₩1,838.00 | -122.00 | -6.2% | ₩1,944.00 | ₩1,945.00 | ₩1,800.00 | 38,648 | |
| ₩1,960.00 | -70.00 | -3.4% | ₩1,995.00 | ₩1,995.00 | ₩1,797.00 | 188,487 | |
| ₩2,030.00 | +10.00 | +0.5% | ₩2,020.00 | ₩2,350.00 | ₩1,962.00 | 81,291 | |
| ₩2,020.00 | -25.00 | -1.2% | ₩1,966.00 | ₩2,030.00 | ₩1,820.00 | 137,114 | |
| ₩2,045.00 | +45.00 | +2.3% | ₩2,040.00 | ₩2,115.00 | ₩2,035.00 | 4,521 | |
| ₩2,000.00 | -10.00 | -0.5% | ₩2,040.00 | ₩2,080.00 | ₩1,970.00 | 5,455 | |
| ₩2,010.00 | -15.00 | -0.7% | ₩2,000.00 | ₩2,055.00 | ₩2,000.00 | 28,667 | |
| ₩2,025.00 | -50.00 | -2.4% | ₩2,070.00 | ₩2,100.00 | ₩1,976.00 | 26,299 | |
| ₩2,075.00 | -25.00 | -1.2% | ₩2,070.00 | ₩2,100.00 | ₩1,988.00 | 22,606 | |
| ₩2,100.00 | +50.00 | +2.4% | ₩2,095.00 | ₩2,245.00 | ₩1,916.00 | 119,849 | |
| ₩2,050.00 | +123.00 | +6.4% | ₩1,910.00 | ₩2,050.00 | ₩1,910.00 | 29,696 | |
| ₩1,927.00 | +187.00 | +10.7% | ₩1,706.00 | ₩2,025.00 | ₩1,705.00 | 55,598 | |
| ₩1,740.00 | +20.00 | +1.2% | ₩1,739.00 | ₩1,740.00 | ₩1,650.00 | 26,176 |
- Ticker
- KRX:008470
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Latest news
Booster Co., Ltd on 6ix
- News releases
- 1 in all · newest Sep 9, 2025 · oldest 2025
Log in to ask 6ix AI your own questions about Booster Co., Ltd.