BOOKOOK Securities Co., Ltd. (KRX:001270)
South Korea · Delayed Price · Currency is KRW 74,200
-3,700 (-4.75%)
Last updated: Feb 4, 2026, 11:29 AM KST
BOOKOOK Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 75,000.00 | 75,200.00 | 73,200.00 | 74,500.00 | 74,500.00 | -4.36% | 46,354 |
| Feb 3, 2026 | 73,700.00 | 78,900.00 | 73,100.00 | 77,900.00 | 77,900.00 | 8.65% | 96,378 |
| Feb 2, 2026 | 74,600.00 | 76,800.00 | 69,900.00 | 71,700.00 | 71,700.00 | -0.14% | 45,281 |
| Jan 30, 2026 | 72,600.00 | 73,100.00 | 70,600.00 | 71,800.00 | 71,800.00 | -1.10% | 31,338 |
| Jan 29, 2026 | 68,000.00 | 74,700.00 | 66,300.00 | 72,600.00 | 72,600.00 | 6.76% | 83,830 |
| Jan 28, 2026 | 68,000.00 | 69,000.00 | 67,300.00 | 68,000.00 | 68,000.00 | -0.58% | 29,097 |
| Jan 27, 2026 | 68,500.00 | 68,800.00 | 66,200.00 | 68,400.00 | 68,400.00 | 2.86% | 33,275 |
| Jan 26, 2026 | 67,200.00 | 68,200.00 | 65,400.00 | 66,500.00 | 66,500.00 | -3.62% | 49,481 |
| Jan 23, 2026 | 62,500.00 | 76,700.00 | 62,500.00 | 69,000.00 | 69,000.00 | 15.19% | 269,608 |
| Jan 22, 2026 | 61,300.00 | 61,500.00 | 58,500.00 | 59,900.00 | 59,900.00 | -2.60% | 26,101 |
| Jan 21, 2026 | 61,300.00 | 63,800.00 | 60,200.00 | 61,500.00 | 61,500.00 | -4.95% | 22,085 |
| Jan 20, 2026 | 61,900.00 | 66,500.00 | 61,300.00 | 64,700.00 | 64,700.00 | 4.52% | 34,277 |
| Jan 19, 2026 | 63,600.00 | 64,700.00 | 61,700.00 | 61,900.00 | 61,900.00 | -2.98% | 12,716 |
| Jan 16, 2026 | 62,900.00 | 64,100.00 | 62,200.00 | 63,800.00 | 63,800.00 | 1.27% | 23,592 |
| Jan 15, 2026 | 61,000.00 | 64,000.00 | 60,600.00 | 63,000.00 | 63,000.00 | 7.14% | 39,996 |
| Jan 14, 2026 | 55,500.00 | 60,200.00 | 54,900.00 | 58,800.00 | 58,800.00 | 6.33% | 23,531 |
| Jan 13, 2026 | 56,200.00 | 56,300.00 | 55,200.00 | 55,300.00 | 55,300.00 | -0.90% | 3,805 |
| Jan 12, 2026 | 56,200.00 | 57,100.00 | 55,600.00 | 55,800.00 | 55,800.00 | -0.71% | 6,648 |
| Jan 9, 2026 | 56,000.00 | 56,600.00 | 56,000.00 | 56,200.00 | 56,200.00 | -0.53% | 4,002 |
| Jan 8, 2026 | 55,800.00 | 56,900.00 | 55,800.00 | 56,500.00 | 56,500.00 | 0.53% | 4,602 |
| Jan 7, 2026 | 57,700.00 | 58,300.00 | 55,800.00 | 56,200.00 | 56,200.00 | -2.26% | 10,829 |
| Jan 6, 2026 | 55,900.00 | 57,700.00 | 55,700.00 | 57,500.00 | 57,500.00 | 3.05% | 13,982 |
| Jan 5, 2026 | 55,000.00 | 57,100.00 | 55,000.00 | 55,800.00 | 55,800.00 | - | 8,852 |
| Jan 2, 2026 | 55,000.00 | 56,800.00 | 54,800.00 | 55,800.00 | 55,800.00 | -0.36% | 10,163 |
| Dec 30, 2025 | 58,100.00 | 58,100.00 | 55,900.00 | 56,000.00 | 56,000.00 | -2.95% | 15,806 |
| Dec 29, 2025 | 59,400.00 | 59,400.00 | 57,700.00 | 57,700.00 | 57,700.00 | -2.53% | 12,949 |
| Dec 26, 2025 | 58,800.00 | 61,500.00 | 58,500.00 | 59,200.00 | 59,200.00 | 0.34% | 19,393 |
| Dec 24, 2025 | 59,100.00 | 59,800.00 | 58,900.00 | 59,000.00 | 59,000.00 | -1.01% | 7,731 |
| Dec 23, 2025 | 59,200.00 | 59,700.00 | 58,400.00 | 59,600.00 | 59,600.00 | 1.02% | 19,188 |
| Dec 22, 2025 | 60,900.00 | 60,900.00 | 58,700.00 | 59,000.00 | 59,000.00 | -0.84% | 14,117 |
| Dec 19, 2025 | 60,100.00 | 61,300.00 | 58,500.00 | 59,500.00 | 59,500.00 | -0.50% | 19,125 |
| Dec 18, 2025 | 58,800.00 | 61,500.00 | 58,700.00 | 59,800.00 | 59,800.00 | - | 16,553 |
| Dec 17, 2025 | 59,300.00 | 60,300.00 | 58,500.00 | 59,800.00 | 59,800.00 | 0.67% | 8,823 |
| Dec 16, 2025 | 59,200.00 | 60,600.00 | 59,200.00 | 59,400.00 | 59,400.00 | -0.50% | 12,835 |
| Dec 15, 2025 | 59,900.00 | 60,300.00 | 59,000.00 | 59,700.00 | 59,700.00 | -1.16% | 13,819 |
| Dec 12, 2025 | 59,400.00 | 61,100.00 | 59,400.00 | 60,400.00 | 60,400.00 | 1.85% | 22,585 |
| Dec 11, 2025 | 59,200.00 | 60,400.00 | 58,800.00 | 59,300.00 | 59,300.00 | 0.17% | 12,141 |
| Dec 10, 2025 | 60,200.00 | 60,200.00 | 59,100.00 | 59,200.00 | 59,200.00 | -0.67% | 12,028 |
| Dec 9, 2025 | 58,700.00 | 59,600.00 | 58,500.00 | 59,600.00 | 59,600.00 | 1.02% | 7,692 |
| Dec 8, 2025 | 59,900.00 | 60,700.00 | 58,800.00 | 59,000.00 | 59,000.00 | -1.50% | 13,898 |
| Dec 5, 2025 | 59,300.00 | 60,100.00 | 58,900.00 | 59,900.00 | 59,900.00 | 0.84% | 14,119 |
| Dec 4, 2025 | 60,500.00 | 60,600.00 | 59,000.00 | 59,400.00 | 59,400.00 | -2.78% | 26,423 |
| Dec 3, 2025 | 59,500.00 | 62,700.00 | 59,400.00 | 61,100.00 | 61,100.00 | 2.69% | 43,126 |
| Dec 2, 2025 | 58,300.00 | 60,900.00 | 57,800.00 | 59,500.00 | 59,500.00 | 0.85% | 23,291 |
| Dec 1, 2025 | 60,000.00 | 61,100.00 | 58,000.00 | 59,000.00 | 59,000.00 | -2.32% | 30,100 |
| Nov 28, 2025 | 60,500.00 | 60,500.00 | 59,600.00 | 60,400.00 | 60,400.00 | -0.17% | 21,416 |
| Nov 27, 2025 | 60,000.00 | 62,500.00 | 60,000.00 | 60,500.00 | 60,500.00 | -0.66% | 24,014 |
| Nov 26, 2025 | 61,400.00 | 61,600.00 | 58,900.00 | 60,900.00 | 60,900.00 | - | 39,391 |
| Nov 25, 2025 | 65,900.00 | 66,900.00 | 60,400.00 | 60,900.00 | 60,900.00 | -7.02% | 56,788 |
| Nov 24, 2025 | 64,400.00 | 70,400.00 | 62,800.00 | 65,500.00 | 65,500.00 | 2.99% | 99,034 |