BOOKOOK Securities Co., Ltd. (KRX:001270)
South Korea · Delayed Price · Currency is KRW 52,200
-1,600 (-2.97%)
At close: Jul 20, 2026
BOOKOOK Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 62,700.00 | 63,800.00 | 61,900.00 | 63,400.00 | 63,400.00 | -0.78% | 4,003 |
| Jun 17, 2026 | 61,600.00 | 63,900.00 | 61,600.00 | 63,900.00 | 63,900.00 | 1.43% | 3,654 |
| Jun 16, 2026 | 61,000.00 | 63,900.00 | 61,000.00 | 63,000.00 | 63,000.00 | 2.11% | 6,150 |
| Jun 15, 2026 | 62,100.00 | 63,500.00 | 61,300.00 | 61,700.00 | 61,700.00 | -0.32% | 4,775 |
| Jun 12, 2026 | 59,200.00 | 62,900.00 | 59,200.00 | 61,900.00 | 61,900.00 | 6.54% | 11,389 |
| Jun 11, 2026 | 55,800.00 | 59,000.00 | 55,600.00 | 58,100.00 | 58,100.00 | 2.11% | 6,626 |
| Jun 10, 2026 | 55,100.00 | 60,500.00 | 55,100.00 | 56,900.00 | 56,900.00 | -5.32% | 9,068 |
| Jun 9, 2026 | 55,400.00 | 61,000.00 | 55,400.00 | 60,100.00 | 60,100.00 | 7.32% | 11,239 |
| Jun 8, 2026 | 58,500.00 | 58,500.00 | 54,000.00 | 56,000.00 | 56,000.00 | -9.39% | 12,346 |
| Jun 5, 2026 | 64,100.00 | 66,300.00 | 60,700.00 | 61,800.00 | 61,800.00 | - | 18,456 |
| Jun 4, 2026 | 57,900.00 | 62,100.00 | 57,900.00 | 61,800.00 | 61,800.00 | 6.00% | 8,216 |
| Jun 2, 2026 | 57,000.00 | 59,100.00 | 56,200.00 | 58,300.00 | 58,300.00 | -0.34% | 11,706 |
| Jun 1, 2026 | 59,700.00 | 60,800.00 | 58,100.00 | 58,500.00 | 58,500.00 | -2.66% | 13,192 |
| May 29, 2026 | 61,300.00 | 61,700.00 | 59,400.00 | 60,100.00 | 60,100.00 | -1.96% | 10,066 |
| May 28, 2026 | 61,400.00 | 62,500.00 | 59,500.00 | 61,300.00 | 61,300.00 | -1.76% | 14,707 |
| May 27, 2026 | 64,800.00 | 66,000.00 | 62,400.00 | 62,400.00 | 62,400.00 | -3.70% | 11,420 |
| May 26, 2026 | 65,900.00 | 67,500.00 | 64,700.00 | 64,800.00 | 64,800.00 | -0.77% | 11,904 |
| May 22, 2026 | 64,700.00 | 67,400.00 | 64,700.00 | 65,300.00 | 65,300.00 | 0.93% | 8,969 |
| May 21, 2026 | 62,600.00 | 66,000.00 | 62,600.00 | 64,700.00 | 64,700.00 | 4.35% | 9,198 |
| May 20, 2026 | 62,200.00 | 64,000.00 | 61,800.00 | 62,000.00 | 62,000.00 | -4.17% | 10,682 |
| May 19, 2026 | 63,500.00 | 66,400.00 | 63,500.00 | 64,700.00 | 64,700.00 | -3.14% | 9,917 |
| May 18, 2026 | 65,700.00 | 67,600.00 | 61,400.00 | 66,800.00 | 66,800.00 | - | 14,945 |
| May 15, 2026 | 73,500.00 | 75,400.00 | 66,200.00 | 66,800.00 | 66,800.00 | -8.37% | 60,380 |
| May 14, 2026 | 73,000.00 | 74,300.00 | 72,400.00 | 72,900.00 | 72,900.00 | -0.14% | 11,001 |
| May 13, 2026 | 70,900.00 | 73,000.00 | 70,500.00 | 73,000.00 | 73,000.00 | 1.67% | 7,838 |
| May 12, 2026 | 74,100.00 | 75,500.00 | 70,000.00 | 71,800.00 | 71,800.00 | -2.97% | 27,064 |
| May 11, 2026 | 75,100.00 | 76,100.00 | 73,400.00 | 74,000.00 | 74,000.00 | -0.94% | 17,755 |
| May 8, 2026 | 74,400.00 | 75,200.00 | 73,700.00 | 74,700.00 | 74,700.00 | -0.53% | 13,336 |
| May 7, 2026 | 78,700.00 | 78,700.00 | 73,400.00 | 75,100.00 | 75,100.00 | -4.94% | 30,830 |