BOOKOOK Securities Co., Ltd. (KRX:001270)
South Korea · Delayed Price · Currency is KRW 71,350
+3,550 (5.24%)
Last updated: Nov 3, 2025, 9:27 AM KST
BOOKOOK Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 65,400.00 | 65,600.00 | 62,100.00 | 64,400.00 | 64,400.00 | -2.72% | 37,185 |
| Nov 4, 2025 | 69,000.00 | 69,100.00 | 66,200.00 | 66,200.00 | 66,200.00 | -4.75% | 42,040 |
| Nov 3, 2025 | 68,200.00 | 71,900.00 | 68,200.00 | 69,500.00 | 69,500.00 | 2.51% | 85,632 |
| Oct 31, 2025 | 67,800.00 | 68,600.00 | 66,000.00 | 67,800.00 | 67,800.00 | 1.19% | 42,315 |
| Oct 30, 2025 | 68,900.00 | 70,400.00 | 66,300.00 | 67,000.00 | 67,000.00 | -2.47% | 46,409 |
| Oct 29, 2025 | 68,600.00 | 69,000.00 | 67,200.00 | 68,700.00 | 68,700.00 | -0.43% | 28,121 |
| Oct 28, 2025 | 68,400.00 | 69,700.00 | 66,900.00 | 69,000.00 | 69,000.00 | -0.14% | 39,793 |
| Oct 27, 2025 | 69,100.00 | 71,600.00 | 68,400.00 | 69,100.00 | 69,100.00 | 1.92% | 75,973 |
| Oct 24, 2025 | 68,900.00 | 70,800.00 | 67,600.00 | 67,800.00 | 67,800.00 | -0.44% | 51,556 |
| Oct 23, 2025 | 66,800.00 | 69,200.00 | 65,100.00 | 68,100.00 | 68,100.00 | 1.04% | 35,843 |
| Oct 22, 2025 | 67,200.00 | 67,900.00 | 65,000.00 | 67,400.00 | 67,400.00 | - | 33,063 |
| Oct 21, 2025 | 70,500.00 | 70,700.00 | 67,100.00 | 67,400.00 | 67,400.00 | -3.71% | 61,734 |
| Oct 20, 2025 | 63,100.00 | 70,500.00 | 63,100.00 | 70,000.00 | 70,000.00 | 11.11% | 126,172 |
| Oct 17, 2025 | 65,600.00 | 65,800.00 | 62,900.00 | 63,000.00 | 63,000.00 | -4.69% | 44,880 |
| Oct 16, 2025 | 64,600.00 | 68,900.00 | 64,600.00 | 66,100.00 | 66,100.00 | 2.32% | 101,114 |
| Oct 15, 2025 | 62,400.00 | 64,800.00 | 61,600.00 | 64,600.00 | 64,600.00 | 5.90% | 38,478 |
| Oct 14, 2025 | 61,600.00 | 63,400.00 | 61,000.00 | 61,000.00 | 61,000.00 | -0.97% | 46,934 |
| Oct 13, 2025 | 61,000.00 | 62,400.00 | 60,500.00 | 61,600.00 | 61,600.00 | -3.45% | 32,905 |
| Oct 10, 2025 | 65,000.00 | 65,400.00 | 63,100.00 | 63,800.00 | 63,800.00 | -1.39% | 40,469 |
| Oct 2, 2025 | 65,100.00 | 67,100.00 | 64,000.00 | 64,700.00 | 64,700.00 | -0.61% | 91,285 |
| Oct 1, 2025 | 64,800.00 | 66,700.00 | 63,900.00 | 65,100.00 | 65,100.00 | 0.31% | 26,189 |
| Sep 30, 2025 | 66,500.00 | 66,900.00 | 64,900.00 | 64,900.00 | 64,900.00 | -2.41% | 22,324 |
| Sep 29, 2025 | 65,500.00 | 68,000.00 | 65,500.00 | 66,500.00 | 66,500.00 | 1.53% | 55,996 |
| Sep 26, 2025 | 67,500.00 | 68,200.00 | 64,500.00 | 65,500.00 | 65,500.00 | 1.39% | 65,987 |
| Sep 25, 2025 | 65,000.00 | 65,500.00 | 63,500.00 | 64,600.00 | 64,600.00 | -0.92% | 39,468 |
| Sep 24, 2025 | 70,100.00 | 70,200.00 | 64,800.00 | 65,200.00 | 65,200.00 | -7.78% | 130,363 |
| Sep 23, 2025 | 73,000.00 | 74,000.00 | 70,400.00 | 70,700.00 | 70,700.00 | -3.15% | 60,110 |
| Sep 22, 2025 | 70,500.00 | 81,300.00 | 69,700.00 | 73,000.00 | 73,000.00 | 3.55% | 142,963 |
| Sep 19, 2025 | 71,500.00 | 71,500.00 | 69,800.00 | 70,500.00 | 70,500.00 | -1.54% | 47,832 |
| Sep 18, 2025 | 71,600.00 | 72,300.00 | 70,100.00 | 71,600.00 | 71,600.00 | 1.85% | 81,407 |
| Sep 17, 2025 | 72,200.00 | 72,400.00 | 70,200.00 | 70,300.00 | 70,300.00 | -3.03% | 74,894 |
| Sep 16, 2025 | 75,400.00 | 75,400.00 | 72,500.00 | 72,500.00 | 72,500.00 | -3.85% | 93,835 |
| Sep 15, 2025 | 75,600.00 | 79,300.00 | 74,900.00 | 75,400.00 | 75,400.00 | 2.03% | 245,066 |
| Sep 12, 2025 | 77,600.00 | 77,600.00 | 73,600.00 | 73,900.00 | 73,900.00 | -3.90% | 115,786 |
| Sep 11, 2025 | 79,900.00 | 81,400.00 | 73,000.00 | 76,900.00 | 76,900.00 | -3.75% | 527,259 |
| Sep 10, 2025 | 77,000.00 | 84,600.00 | 74,600.00 | 79,900.00 | 79,900.00 | 5.97% | 786,713 |
| Sep 9, 2025 | 69,800.00 | 81,000.00 | 68,100.00 | 75,400.00 | 75,400.00 | 8.02% | 1,066,581 |
| Sep 8, 2025 | 65,100.00 | 69,900.00 | 64,800.00 | 69,800.00 | 69,800.00 | 7.22% | 172,475 |
| 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 |