BOOKOOK Securities Co., Ltd. (KRX:001270)
South Korea · Delayed Price · Currency is KRW 56,200
+1,300 (2.37%)
Last updated: Jun 29, 2026, 1:54 PM KST
BOOKOOK Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 54,900.00 | 58,500.00 | 54,700.00 | 57,000.00 | 57,000.00 | 3.83% | 5,469 |
| 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% | 8,045 |
| 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% | 9,966 |
| 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 |
| May 6, 2026 | 79,900.00 | 80,300.00 | 76,500.00 | 79,000.00 | 79,000.00 | 3.40% | 59,820 |
| May 4, 2026 | 73,200.00 | 77,400.00 | 73,200.00 | 76,400.00 | 76,400.00 | 4.66% | 37,669 |
| Apr 30, 2026 | 72,700.00 | 74,100.00 | 72,400.00 | 73,000.00 | 73,000.00 | -1.22% | 16,576 |
| Apr 29, 2026 | 73,700.00 | 74,300.00 | 73,100.00 | 73,900.00 | 73,900.00 | -0.14% | 10,142 |
| Apr 28, 2026 | 75,000.00 | 75,000.00 | 74,000.00 | 74,000.00 | 74,000.00 | -0.80% | 15,535 |
| Apr 27, 2026 | 74,600.00 | 76,700.00 | 74,200.00 | 74,600.00 | 74,600.00 | 0.40% | 19,934 |
| Apr 24, 2026 | 75,100.00 | 75,300.00 | 74,300.00 | 74,300.00 | 74,300.00 | -1.07% | 7,337 |
| Apr 23, 2026 | 76,100.00 | 76,600.00 | 74,100.00 | 75,100.00 | 75,100.00 | -0.66% | 10,280 |
| Apr 22, 2026 | 75,100.00 | 75,600.00 | 74,100.00 | 75,600.00 | 75,600.00 | - | 7,075 |
| Apr 21, 2026 | 75,300.00 | 76,000.00 | 74,600.00 | 75,600.00 | 75,600.00 | 0.53% | 10,113 |
| Apr 20, 2026 | 75,400.00 | 75,800.00 | 74,700.00 | 75,200.00 | 75,200.00 | -1.18% | 9,479 |
| Apr 17, 2026 | 76,500.00 | 76,500.00 | 75,300.00 | 76,100.00 | 76,100.00 | -0.52% | 11,435 |
| Apr 16, 2026 | 76,500.00 | 77,400.00 | 76,100.00 | 76,500.00 | 76,500.00 | 0.39% | 14,671 |
| Apr 15, 2026 | 77,600.00 | 77,600.00 | 75,500.00 | 76,200.00 | 76,200.00 | 0.93% | 13,736 |