BOOKOOK Securities Co., Ltd. (KRX:001270)
South Korea · Delayed Price · Currency is KRW 69,800
+4,700 (7.22%)
At close: Sep 8, 2025
BOOKOOK Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 65,100.00 | 69,900.00 | 64,800.00 | 69,800.00 | 69,800.00 | 7.22% | 167,012 |
| Sep 5, 2025 | 65,800.00 | 67,200.00 | 63,900.00 | 65,100.00 | 65,100.00 | -0.31% | 73,887 |
| Sep 4, 2025 | 66,900.00 | 68,500.00 | 65,200.00 | 65,300.00 | 65,300.00 | -2.39% | 74,466 |
| Sep 3, 2025 | 68,100.00 | 68,100.00 | 64,200.00 | 66,900.00 | 66,900.00 | -2.05% | 87,216 |
| Sep 2, 2025 | 69,100.00 | 70,500.00 | 65,900.00 | 68,300.00 | 68,300.00 | -2.29% | 152,537 |
| Sep 1, 2025 | 67,000.00 | 71,800.00 | 65,500.00 | 69,900.00 | 69,900.00 | 6.72% | 438,262 |
| Aug 29, 2025 | 65,800.00 | 66,300.00 | 63,200.00 | 65,500.00 | 65,500.00 | 2.18% | 217,902 |
| Aug 28, 2025 | 55,600.00 | 67,500.00 | 54,000.00 | 64,100.00 | 64,100.00 | 15.08% | 675,149 |
| Aug 27, 2025 | 57,200.00 | 57,300.00 | 55,000.00 | 55,700.00 | 55,700.00 | -2.28% | 43,172 |
| Aug 26, 2025 | 57,200.00 | 58,000.00 | 55,300.00 | 57,000.00 | 57,000.00 | -0.52% | 65,437 |
| Aug 25, 2025 | 53,000.00 | 57,400.00 | 53,000.00 | 57,300.00 | 57,300.00 | 9.98% | 124,333 |
| Aug 22, 2025 | 51,400.00 | 53,100.00 | 51,300.00 | 52,100.00 | 52,100.00 | 1.36% | 39,990 |
| Aug 21, 2025 | 53,500.00 | 54,200.00 | 51,400.00 | 51,400.00 | 51,400.00 | -3.93% | 38,621 |
| Aug 20, 2025 | 52,400.00 | 54,100.00 | 51,100.00 | 53,500.00 | 53,500.00 | -0.56% | 41,257 |
| Aug 19, 2025 | 53,200.00 | 54,800.00 | 52,100.00 | 53,800.00 | 53,800.00 | 0.56% | 34,982 |
| Aug 18, 2025 | 53,200.00 | 53,900.00 | 50,800.00 | 53,500.00 | 53,500.00 | - | 22,615 |
| Aug 14, 2025 | 53,500.00 | 54,400.00 | 52,700.00 | 53,500.00 | 53,500.00 | - | 28,716 |
| Aug 13, 2025 | 55,300.00 | 55,400.00 | 52,700.00 | 53,500.00 | 53,500.00 | -2.90% | 65,940 |
| Aug 12, 2025 | 50,700.00 | 58,000.00 | 50,700.00 | 55,100.00 | 55,100.00 | 7.41% | 240,589 |
| Aug 11, 2025 | 51,500.00 | 51,600.00 | 49,900.00 | 51,300.00 | 51,300.00 | 0.39% | 24,762 |
| Aug 8, 2025 | 52,700.00 | 53,200.00 | 50,800.00 | 51,100.00 | 51,100.00 | -3.95% | 37,414 |
| Aug 7, 2025 | 54,300.00 | 54,400.00 | 52,500.00 | 53,200.00 | 53,200.00 | -0.75% | 23,484 |
| Aug 6, 2025 | 52,800.00 | 54,700.00 | 52,700.00 | 53,600.00 | 53,600.00 | -0.74% | 33,231 |
| Aug 5, 2025 | 53,100.00 | 54,650.00 | 52,100.00 | 54,000.00 | 54,000.00 | 3.85% | 62,797 |
| Aug 4, 2025 | 50,100.00 | 53,200.00 | 49,450.00 | 52,000.00 | 52,000.00 | 3.79% | 63,450 |
| Aug 1, 2025 | 52,300.00 | 52,300.00 | 47,600.00 | 50,100.00 | 50,100.00 | -5.29% | 106,731 |
| Jul 31, 2025 | 53,700.00 | 54,600.00 | 52,200.00 | 52,900.00 | 52,900.00 | -1.31% | 52,497 |
| Jul 30, 2025 | 55,400.00 | 55,900.00 | 53,600.00 | 53,600.00 | 53,600.00 | -2.72% | 89,432 |
| Jul 29, 2025 | 53,500.00 | 58,600.00 | 52,500.00 | 55,100.00 | 55,100.00 | 3.38% | 278,391 |
| Jul 28, 2025 | 58,500.00 | 58,800.00 | 53,100.00 | 53,300.00 | 53,300.00 | -10.42% | 140,893 |
| Jul 25, 2025 | 59,300.00 | 62,000.00 | 58,700.00 | 59,500.00 | 59,500.00 | 0.17% | 121,559 |
| Jul 24, 2025 | 58,600.00 | 63,300.00 | 57,100.00 | 59,400.00 | 59,400.00 | 0.17% | 317,758 |
| Jul 23, 2025 | 64,900.00 | 65,800.00 | 58,800.00 | 59,300.00 | 59,300.00 | -12.15% | 288,519 |
| Jul 22, 2025 | 60,000.00 | 73,000.00 | 57,900.00 | 67,500.00 | 67,500.00 | 18.84% | 1,704,066 |
| Jul 21, 2025 | 58,100.00 | 58,700.00 | 56,200.00 | 56,800.00 | 56,800.00 | -3.57% | 76,994 |
| Jul 18, 2025 | 61,400.00 | 61,600.00 | 57,700.00 | 58,900.00 | 58,900.00 | -4.23% | 105,677 |
| Jul 17, 2025 | 68,300.00 | 69,300.00 | 60,500.00 | 61,500.00 | 61,500.00 | -9.56% | 306,939 |
| Jul 16, 2025 | 66,900.00 | 68,000.00 | 66,100.00 | 68,000.00 | 68,000.00 | -0.44% | 45,528 |
| Jul 15, 2025 | 70,000.00 | 70,000.00 | 67,600.00 | 68,300.00 | 68,300.00 | - | 58,758 |
| Jul 14, 2025 | 65,100.00 | 69,000.00 | 65,100.00 | 68,300.00 | 68,300.00 | 1.34% | 75,373 |
| Jul 11, 2025 | 67,000.00 | 78,000.00 | 65,600.00 | 67,400.00 | 67,400.00 | 1.66% | 1,239,298 |
| Jul 10, 2025 | 65,300.00 | 77,400.00 | 57,300.00 | 66,300.00 | 66,300.00 | 9.41% | 2,100,126 |
| Jul 9, 2025 | 49,800.00 | 60,600.00 | 49,300.00 | 60,600.00 | 60,600.00 | 29.90% | 428,902 |
| Jul 8, 2025 | 41,000.00 | 52,300.00 | 40,750.00 | 46,650.00 | 46,650.00 | 13.78% | 180,645 |
| Jul 7, 2025 | 39,750.00 | 41,500.00 | 39,500.00 | 41,000.00 | 41,000.00 | 0.74% | 6,319 |
| Jul 4, 2025 | 41,850.00 | 42,150.00 | 40,700.00 | 40,700.00 | 40,700.00 | -2.40% | 9,453 |
| Jul 3, 2025 | 42,050.00 | 42,400.00 | 41,350.00 | 41,700.00 | 41,700.00 | -0.48% | 6,257 |
| Jul 2, 2025 | 42,500.00 | 43,150.00 | 41,100.00 | 41,900.00 | 41,900.00 | -1.41% | 16,872 |
| Jul 1, 2025 | 41,000.00 | 43,900.00 | 41,000.00 | 42,500.00 | 42,500.00 | 3.91% | 26,007 |
| Jun 30, 2025 | 41,000.00 | 41,550.00 | 40,100.00 | 40,900.00 | 40,900.00 | -0.85% | 12,030 |