BOOKOOK Securities Co., Ltd. (KRX:001275)
South Korea · Delayed Price · Currency is KRW 26,350
+150 (0.57%)
At close: Oct 2, 2025
BOOKOOK Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 26,150.00 | 26,400.00 | 26,150.00 | 26,350.00 | 26,350.00 | 0.57% | 1,566 |
| Oct 1, 2025 | 26,200.00 | 26,200.00 | 25,900.00 | 26,200.00 | 26,200.00 | - | 3,911 |
| Sep 30, 2025 | 26,500.00 | 26,500.00 | 26,200.00 | 26,200.00 | 26,200.00 | 0.77% | 7,676 |
| Sep 29, 2025 | 26,600.00 | 26,600.00 | 25,850.00 | 26,000.00 | 26,000.00 | - | 7,542 |
| Sep 26, 2025 | 26,750.00 | 26,750.00 | 26,000.00 | 26,000.00 | 26,000.00 | -1.52% | 6,007 |
| Sep 25, 2025 | 26,500.00 | 26,500.00 | 26,400.00 | 26,400.00 | 26,400.00 | -1.86% | 2,593 |
| Sep 24, 2025 | 27,000.00 | 27,000.00 | 26,450.00 | 26,900.00 | 26,900.00 | -0.74% | 4,620 |
| Sep 23, 2025 | 27,400.00 | 27,400.00 | 26,800.00 | 27,100.00 | 27,100.00 | -1.09% | 3,337 |
| Sep 22, 2025 | 27,400.00 | 27,450.00 | 27,200.00 | 27,400.00 | 27,400.00 | - | 3,151 |
| Sep 19, 2025 | 27,350.00 | 27,400.00 | 27,250.00 | 27,400.00 | 27,400.00 | 0.18% | 2,172 |
| Sep 18, 2025 | 27,300.00 | 27,350.00 | 27,200.00 | 27,350.00 | 27,350.00 | 0.37% | 4,896 |
| Sep 17, 2025 | 27,400.00 | 27,400.00 | 27,250.00 | 27,250.00 | 27,250.00 | -0.55% | 1,517 |
| Sep 16, 2025 | 27,500.00 | 27,500.00 | 27,350.00 | 27,400.00 | 27,400.00 | -0.18% | 3,478 |
| Sep 15, 2025 | 27,150.00 | 27,600.00 | 27,150.00 | 27,450.00 | 27,450.00 | 1.86% | 8,461 |
| Sep 12, 2025 | 27,000.00 | 27,000.00 | 26,700.00 | 26,950.00 | 26,950.00 | 1.32% | 1,643 |
| Sep 11, 2025 | 27,000.00 | 27,150.00 | 26,600.00 | 26,600.00 | 26,600.00 | -1.48% | 5,206 |
| Sep 10, 2025 | 27,150.00 | 27,150.00 | 26,900.00 | 27,000.00 | 27,000.00 | 1.69% | 19,932 |
| Sep 9, 2025 | 26,100.00 | 26,700.00 | 26,100.00 | 26,550.00 | 26,550.00 | 2.12% | 14,381 |
| Sep 8, 2025 | 25,900.00 | 26,300.00 | 25,900.00 | 26,000.00 | 26,000.00 | 0.78% | 8,101 |
| Sep 5, 2025 | 26,250.00 | 26,250.00 | 25,800.00 | 25,800.00 | 25,800.00 | -2.09% | 2,953 |
| Sep 4, 2025 | 26,450.00 | 26,450.00 | 26,050.00 | 26,350.00 | 26,350.00 | 0.57% | 1,010 |
| Sep 3, 2025 | 26,200.00 | 26,400.00 | 26,150.00 | 26,200.00 | 26,200.00 | - | 2,960 |
| Sep 2, 2025 | 26,400.00 | 26,400.00 | 26,200.00 | 26,200.00 | 26,200.00 | -0.38% | 4,547 |
| Sep 1, 2025 | 26,300.00 | 26,350.00 | 26,150.00 | 26,300.00 | 26,300.00 | 0.38% | 9,069 |
| Aug 29, 2025 | 26,050.00 | 26,300.00 | 25,950.00 | 26,200.00 | 26,200.00 | 0.77% | 3,788 |
| Aug 28, 2025 | 26,100.00 | 26,100.00 | 25,850.00 | 26,000.00 | 26,000.00 | 1.96% | 17,136 |
| Aug 27, 2025 | 25,200.00 | 25,500.00 | 25,050.00 | 25,500.00 | 25,500.00 | 1.19% | 690 |
| Aug 26, 2025 | 25,100.00 | 25,200.00 | 24,850.00 | 25,200.00 | 25,200.00 | - | 2,886 |
| Aug 25, 2025 | 25,550.00 | 25,550.00 | 25,050.00 | 25,200.00 | 25,200.00 | 1.00% | 3,378 |
| Aug 22, 2025 | 24,850.00 | 25,100.00 | 24,850.00 | 24,950.00 | 24,950.00 | - | 1,049 |
| Aug 21, 2025 | 24,850.00 | 25,400.00 | 24,850.00 | 24,950.00 | 24,950.00 | 0.40% | 2,387 |
| Aug 20, 2025 | 25,400.00 | 25,400.00 | 24,250.00 | 24,850.00 | 24,850.00 | -2.55% | 7,310 |
| Aug 19, 2025 | 25,500.00 | 25,500.00 | 25,400.00 | 25,500.00 | 25,500.00 | -0.39% | 1,688 |
| Aug 18, 2025 | 25,800.00 | 25,900.00 | 25,600.00 | 25,600.00 | 25,600.00 | -1.16% | 2,839 |
| Aug 14, 2025 | 26,250.00 | 26,250.00 | 25,850.00 | 25,900.00 | 25,900.00 | -0.38% | 969 |
| Aug 13, 2025 | 26,450.00 | 26,450.00 | 25,850.00 | 26,000.00 | 26,000.00 | -1.70% | 1,116 |
| Aug 12, 2025 | 25,400.00 | 26,450.00 | 25,400.00 | 26,450.00 | 26,450.00 | 3.73% | 12,363 |
| Aug 11, 2025 | 25,750.00 | 25,750.00 | 25,350.00 | 25,500.00 | 25,500.00 | -1.16% | 2,162 |
| Aug 8, 2025 | 25,650.00 | 25,850.00 | 25,650.00 | 25,800.00 | 25,800.00 | - | 477 |
| Aug 7, 2025 | 25,850.00 | 25,900.00 | 25,700.00 | 25,800.00 | 25,800.00 | 0.39% | 1,211 |
| Aug 6, 2025 | 25,750.00 | 25,750.00 | 25,600.00 | 25,700.00 | 25,700.00 | -0.19% | 1,092 |
| Aug 5, 2025 | 25,750.00 | 25,800.00 | 25,600.00 | 25,750.00 | 25,750.00 | 1.18% | 3,286 |
| Aug 4, 2025 | 24,850.00 | 25,450.00 | 24,850.00 | 25,450.00 | 25,450.00 | 3.46% | 654 |
| Aug 1, 2025 | 25,150.00 | 25,150.00 | 24,550.00 | 24,600.00 | 24,600.00 | -2.19% | 2,949 |
| Jul 31, 2025 | 25,200.00 | 25,200.00 | 25,150.00 | 25,150.00 | 25,150.00 | -0.20% | 2,252 |
| Jul 30, 2025 | 25,600.00 | 25,600.00 | 25,200.00 | 25,200.00 | 25,200.00 | -1.18% | 3,276 |
| Jul 29, 2025 | 25,500.00 | 25,650.00 | 25,450.00 | 25,500.00 | 25,500.00 | - | 3,790 |
| Jul 28, 2025 | 26,550.00 | 26,550.00 | 25,500.00 | 25,500.00 | 25,500.00 | -3.59% | 3,826 |
| Jul 25, 2025 | 26,300.00 | 26,500.00 | 26,300.00 | 26,450.00 | 26,450.00 | -0.94% | 2,459 |
| Jul 24, 2025 | 26,650.00 | 26,700.00 | 26,000.00 | 26,700.00 | 26,700.00 | 0.19% | 9,946 |