BOOKOOK Securities Co., Ltd. (KRX:001270)
South Korea · Delayed Price · Currency is KRW 54,800
-700 (-1.26%)
Aug 31, 2026, 3:30 PM KST
BOOKOOK Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 54,200.00 | 56,800.00 | 53,600.00 | 54,800.00 | 54,800.00 | -1.26% | 2,871 |
| Aug 28, 2026 | 55,000.00 | 56,700.00 | 55,000.00 | 55,500.00 | 55,500.00 | - | 951 |
| Aug 27, 2026 | 54,400.00 | 56,500.00 | 54,400.00 | 55,500.00 | 55,500.00 | -0.89% | 1,242 |
| Aug 26, 2026 | 54,600.00 | 59,400.00 | 54,600.00 | 56,000.00 | 56,000.00 | 1.63% | 1,583 |
| Aug 25, 2026 | 54,200.00 | 56,300.00 | 53,500.00 | 55,100.00 | 55,100.00 | 0.73% | 1,617 |
| Aug 24, 2026 | 54,400.00 | 57,600.00 | 54,000.00 | 54,700.00 | 54,700.00 | -0.18% | 2,634 |
| Aug 21, 2026 | 55,200.00 | 55,700.00 | 53,800.00 | 54,800.00 | 54,800.00 | -1.62% | 1,292 |
| Aug 20, 2026 | 54,100.00 | 56,400.00 | 54,000.00 | 55,700.00 | 55,700.00 | 2.39% | 1,603 |
| Aug 19, 2026 | 55,200.00 | 55,500.00 | 53,900.00 | 54,400.00 | 54,400.00 | -3.03% | 3,173 |
| Aug 18, 2026 | 56,200.00 | 57,300.00 | 54,900.00 | 56,100.00 | 56,100.00 | -2.26% | 2,617 |
| Aug 14, 2026 | 56,600.00 | 58,000.00 | 56,500.00 | 57,400.00 | 57,400.00 | 0.70% | 1,725 |
| Aug 13, 2026 | 57,200.00 | 58,500.00 | 56,300.00 | 57,000.00 | 57,000.00 | -0.35% | 2,155 |
| Aug 12, 2026 | 56,800.00 | 59,100.00 | 56,600.00 | 57,200.00 | 57,200.00 | 0.70% | 1,798 |
| Aug 11, 2026 | 55,400.00 | 57,400.00 | 55,300.00 | 56,800.00 | 56,800.00 | 1.43% | 1,783 |
| Aug 10, 2026 | 55,500.00 | 56,900.00 | 55,500.00 | 56,000.00 | 56,000.00 | 0.54% | 1,975 |
| Aug 7, 2026 | 56,200.00 | 57,700.00 | 55,000.00 | 55,700.00 | 55,700.00 | -2.62% | 3,129 |
| Aug 6, 2026 | 54,600.00 | 57,900.00 | 54,600.00 | 57,200.00 | 57,200.00 | 3.81% | 6,290 |
| Aug 5, 2026 | 53,200.00 | 55,900.00 | 53,200.00 | 55,100.00 | 55,100.00 | 4.55% | 2,600 |
| Aug 4, 2026 | 51,600.00 | 53,500.00 | 51,600.00 | 52,700.00 | 52,700.00 | 2.33% | 3,157 |
| Aug 3, 2026 | 51,600.00 | 53,400.00 | 50,200.00 | 51,500.00 | 51,500.00 | -0.58% | 2,745 |
| Jul 31, 2026 | 48,900.00 | 52,300.00 | 48,900.00 | 51,800.00 | 51,800.00 | 6.91% | 3,567 |
| Jul 30, 2026 | 44,800.00 | 50,700.00 | 44,800.00 | 48,450.00 | 48,450.00 | 1.89% | 6,184 |
| Jul 29, 2026 | 50,700.00 | 52,800.00 | 46,100.00 | 47,550.00 | 47,550.00 | -6.21% | 15,785 |
| Jul 28, 2026 | 52,000.00 | 53,000.00 | 50,500.00 | 50,700.00 | 50,700.00 | -6.11% | 11,355 |
| Jul 27, 2026 | 53,300.00 | 55,000.00 | 53,300.00 | 54,000.00 | 54,000.00 | 1.50% | 1,235 |
| Jul 24, 2026 | 54,200.00 | 55,200.00 | 53,100.00 | 53,200.00 | 53,200.00 | -2.56% | 5,326 |
| Jul 23, 2026 | 53,500.00 | 55,600.00 | 53,500.00 | 54,600.00 | 54,600.00 | 1.30% | 5,321 |
| Jul 22, 2026 | 53,400.00 | 55,700.00 | 53,400.00 | 53,900.00 | 53,900.00 | 1.32% | 3,579 |
| Jul 21, 2026 | 52,000.00 | 53,800.00 | 52,000.00 | 53,200.00 | 53,200.00 | 1.92% | 6,340 |
| Jul 20, 2026 | 51,600.00 | 53,600.00 | 51,600.00 | 52,200.00 | 52,200.00 | -2.97% | 5,612 |
| Jul 16, 2026 | 54,000.00 | 55,100.00 | 53,600.00 | 53,800.00 | 53,800.00 | -2.89% | 3,079 |
| Jul 15, 2026 | 53,800.00 | 56,200.00 | 53,800.00 | 55,400.00 | 55,400.00 | 2.97% | 3,841 |
| Jul 14, 2026 | 53,300.00 | 55,500.00 | 52,700.00 | 53,800.00 | 53,800.00 | - | 7,759 |
| Jul 13, 2026 | 55,000.00 | 57,600.00 | 53,600.00 | 53,800.00 | 53,800.00 | -4.44% | 3,329 |
| Jul 10, 2026 | 54,100.00 | 57,600.00 | 54,100.00 | 56,300.00 | 56,300.00 | 4.07% | 3,489 |
| Jul 9, 2026 | 52,800.00 | 56,000.00 | 52,800.00 | 54,100.00 | 54,100.00 | -1.64% | 5,559 |
| Jul 8, 2026 | 52,200.00 | 57,300.00 | 52,200.00 | 55,000.00 | 55,000.00 | -1.96% | 7,610 |
| Jul 7, 2026 | 59,400.00 | 59,700.00 | 55,000.00 | 56,100.00 | 56,100.00 | -8.33% | 11,769 |
| Jul 6, 2026 | 57,200.00 | 61,900.00 | 57,200.00 | 61,200.00 | 61,200.00 | 6.99% | 8,108 |
| Jul 3, 2026 | 55,000.00 | 57,500.00 | 53,500.00 | 57,200.00 | 57,200.00 | 4.00% | 5,554 |
| Jul 2, 2026 | 56,500.00 | 57,000.00 | 54,600.00 | 55,000.00 | 55,000.00 | -3.51% | 4,551 |
| Jul 1, 2026 | 56,200.00 | 58,100.00 | 53,500.00 | 57,000.00 | 57,000.00 | 1.42% | 3,124 |
| Jun 30, 2026 | 56,000.00 | 57,900.00 | 55,800.00 | 56,200.00 | 56,200.00 | -1.23% | 2,478 |
| Jun 29, 2026 | 54,900.00 | 58,500.00 | 54,700.00 | 56,900.00 | 56,900.00 | 3.64% | 5,638 |
| Jun 26, 2026 | 55,300.00 | 56,300.00 | 53,800.00 | 54,900.00 | 54,900.00 | -2.49% | 8,572 |
| Jun 25, 2026 | 57,500.00 | 58,800.00 | 56,300.00 | 56,300.00 | 56,300.00 | -2.26% | 5,667 |
| Jun 24, 2026 | 52,100.00 | 58,300.00 | 52,100.00 | 57,600.00 | 57,600.00 | 4.73% | 4,781 |
| Jun 23, 2026 | 56,000.00 | 60,500.00 | 55,000.00 | 55,000.00 | 55,000.00 | -8.33% | 10,722 |
| Jun 22, 2026 | 58,600.00 | 60,700.00 | 57,000.00 | 60,000.00 | 60,000.00 | -1.32% | 6,810 |
| Jun 19, 2026 | 62,600.00 | 63,200.00 | 59,500.00 | 60,800.00 | 60,800.00 | -4.10% | 7,406 |