BOOKOOK Securities Co., Ltd. (KRX:001270)
South Korea · Delayed Price · Currency is KRW 65,000
-1,800 (-2.69%)
Last updated: May 19, 2026, 2:28 PM KST
BOOKOOK Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2026 | 75,400.00 | 76,900.00 | 75,400.00 | 75,500.00 | 75,500.00 | 1.48% | 12,324 |
| Apr 13, 2026 | 74,600.00 | 75,800.00 | 74,100.00 | 74,400.00 | 74,400.00 | -3.50% | 6,393 |
| Apr 10, 2026 | 77,700.00 | 78,000.00 | 76,200.00 | 77,100.00 | 77,100.00 | 2.94% | 12,388 |
| Apr 9, 2026 | 75,200.00 | 76,200.00 | 73,700.00 | 74,900.00 | 74,900.00 | -2.60% | 10,902 |
| Apr 8, 2026 | 73,900.00 | 77,000.00 | 73,900.00 | 76,900.00 | 76,900.00 | 7.55% | 19,608 |
| Apr 7, 2026 | 71,200.00 | 72,500.00 | 70,200.00 | 71,500.00 | 71,500.00 | 0.56% | 13,427 |
| Apr 6, 2026 | 71,000.00 | 73,500.00 | 70,700.00 | 71,100.00 | 71,100.00 | -1.39% | 13,790 |
| Apr 3, 2026 | 71,800.00 | 73,100.00 | 71,400.00 | 72,100.00 | 72,100.00 | 0.98% | 16,657 |
| Apr 2, 2026 | 75,700.00 | 76,400.00 | 69,700.00 | 71,400.00 | 71,400.00 | -7.27% | 33,972 |
| Apr 1, 2026 | 75,400.00 | 78,000.00 | 75,100.00 | 77,000.00 | 74,600.00 | 4.19% | 22,916 |
| Mar 31, 2026 | 73,300.00 | 75,500.00 | 72,900.00 | 73,900.00 | 71,596.62 | -1.86% | 22,386 |
| Mar 30, 2026 | 72,100.00 | 75,500.00 | 70,600.00 | 75,300.00 | 72,952.99 | -0.66% | 22,448 |
| Mar 27, 2026 | 72,800.00 | 76,500.00 | 72,800.00 | 75,800.00 | 73,437.40 | 1.07% | 14,895 |
| Mar 26, 2026 | 76,700.00 | 76,700.00 | 74,400.00 | 75,000.00 | 72,662.34 | -2.60% | 7,862 |
| Mar 25, 2026 | 75,300.00 | 77,200.00 | 75,300.00 | 77,000.00 | 74,600.00 | 2.80% | 12,705 |
| Mar 24, 2026 | 76,000.00 | 76,800.00 | 72,800.00 | 74,900.00 | 72,565.45 | 1.49% | 16,705 |
| Mar 23, 2026 | 75,200.00 | 76,000.00 | 73,000.00 | 73,800.00 | 71,499.74 | -6.11% | 22,429 |
| Mar 20, 2026 | 78,000.00 | 80,300.00 | 77,800.00 | 78,600.00 | 76,150.13 | 1.95% | 24,762 |
| Mar 19, 2026 | 76,900.00 | 78,600.00 | 76,200.00 | 77,100.00 | 74,696.88 | -3.02% | 17,816 |
| Mar 18, 2026 | 78,600.00 | 80,000.00 | 78,200.00 | 79,500.00 | 77,022.08 | 2.45% | 23,105 |
| Mar 17, 2026 | 79,800.00 | 80,400.00 | 77,300.00 | 77,600.00 | 75,181.30 | -0.89% | 19,591 |
| Mar 16, 2026 | 79,900.00 | 81,200.00 | 76,800.00 | 78,300.00 | 75,859.48 | -3.93% | 29,152 |
| Mar 13, 2026 | 82,600.00 | 83,700.00 | 80,100.00 | 81,500.00 | 78,959.74 | -6.11% | 47,250 |
| Mar 12, 2026 | 89,100.00 | 89,900.00 | 84,200.00 | 86,800.00 | 84,094.55 | 6.90% | 112,233 |
| Mar 11, 2026 | 84,100.00 | 85,000.00 | 79,100.00 | 81,200.00 | 78,669.09 | 5.18% | 67,102 |
| Mar 10, 2026 | 76,800.00 | 77,900.00 | 74,500.00 | 77,200.00 | 74,793.77 | 4.89% | 23,918 |
| Mar 9, 2026 | 71,400.00 | 73,600.00 | 70,500.00 | 73,600.00 | 71,305.97 | -6.60% | 24,599 |
| Mar 6, 2026 | 75,000.00 | 78,900.00 | 74,600.00 | 78,800.00 | 76,343.90 | 2.07% | 31,086 |