BOOKOOK Securities Co., Ltd. (KRX:001270)
South Korea · Delayed Price · Currency is KRW 49,250
-550 (-1.10%)
At close: Oct 8, 2026
BOOKOOK Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 50,200.00 | 50,300.00 | 49,200.00 | 49,250.00 | 49,250.00 | -1.10% | 4,236 |
| Oct 7, 2026 | 50,700.00 | 51,300.00 | 49,800.00 | 49,800.00 | 49,800.00 | -1.19% | 1,511 |
| Oct 6, 2026 | 49,850.00 | 50,800.00 | 49,850.00 | 50,400.00 | 50,400.00 | 0.90% | 1,472 |
| Oct 2, 2026 | 50,500.00 | 51,100.00 | 49,900.00 | 49,950.00 | 49,950.00 | -0.70% | 1,707 |
| Oct 1, 2026 | 50,500.00 | 51,400.00 | 49,900.00 | 50,300.00 | 50,300.00 | -0.40% | 2,177 |
| Sep 30, 2026 | 51,000.00 | 51,300.00 | 49,950.00 | 50,500.00 | 50,500.00 | - | 1,879 |
| Sep 29, 2026 | 50,600.00 | 51,400.00 | 50,000.00 | 50,500.00 | 50,500.00 | -0.20% | 1,628 |
| Sep 28, 2026 | 51,000.00 | 51,500.00 | 50,600.00 | 50,600.00 | 50,600.00 | -2.32% | 1,435 |
| Sep 23, 2026 | 51,100.00 | 51,800.00 | 50,700.00 | 51,800.00 | 51,800.00 | 1.37% | 1,762 |
| Sep 22, 2026 | 51,600.00 | 51,900.00 | 51,000.00 | 51,100.00 | 51,100.00 | -0.97% | 1,033 |
| Sep 21, 2026 | 51,200.00 | 52,000.00 | 50,000.00 | 51,600.00 | 51,600.00 | 1.78% | 2,382 |
| Sep 18, 2026 | 50,800.00 | 51,500.00 | 50,400.00 | 50,700.00 | 50,700.00 | -0.20% | 675 |
| Sep 17, 2026 | 50,900.00 | 51,800.00 | 49,950.00 | 50,800.00 | 50,800.00 | -1.17% | 3,159 |
| Sep 16, 2026 | 50,500.00 | 51,400.00 | 50,200.00 | 51,400.00 | 51,400.00 | -0.19% | 2,725 |
| Sep 15, 2026 | 50,800.00 | 51,800.00 | 50,500.00 | 51,500.00 | 51,500.00 | 0.78% | 2,199 |
| Sep 14, 2026 | 50,400.00 | 53,600.00 | 49,450.00 | 51,100.00 | 51,100.00 | 2.20% | 4,529 |
| Sep 11, 2026 | 49,700.00 | 50,400.00 | 48,400.00 | 50,000.00 | 50,000.00 | 0.60% | 3,701 |
| Sep 10, 2026 | 50,000.00 | 50,000.00 | 47,650.00 | 49,700.00 | 49,700.00 | - | 48,916 |
| Sep 9, 2026 | 51,000.00 | 51,800.00 | 48,900.00 | 49,700.00 | 49,700.00 | -3.50% | 23,735 |
| Sep 8, 2026 | 52,300.00 | 52,400.00 | 51,400.00 | 51,500.00 | 51,500.00 | -1.15% | 8,776 |
| Sep 7, 2026 | 52,100.00 | 52,800.00 | 50,900.00 | 52,100.00 | 52,100.00 | - | 5,816 |
| Sep 4, 2026 | 52,100.00 | 53,300.00 | 51,700.00 | 52,100.00 | 52,100.00 | -0.38% | 3,896 |
| Sep 3, 2026 | 54,800.00 | 54,800.00 | 52,300.00 | 52,300.00 | 52,300.00 | -2.61% | 4,476 |
| Sep 2, 2026 | 55,200.00 | 55,900.00 | 53,700.00 | 53,700.00 | 53,700.00 | -3.42% | 4,130 |
| Sep 1, 2026 | 53,700.00 | 55,900.00 | 53,700.00 | 55,600.00 | 55,600.00 | 1.46% | 1,669 |
| 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 |