BOOKOOK Securities Co., Ltd. (KRX:001275)
South Korea · Delayed Price · Currency is KRW 27,750
+50 (0.18%)
Last updated: Oct 30, 2025, 9:00 AM KST
BOOKOOK Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 28,050.00 | 28,050.00 | 27,700.00 | 27,700.00 | 27,700.00 | -2.29% | 3,499 |
| Nov 4, 2025 | 28,400.00 | 28,400.00 | 28,200.00 | 28,350.00 | 28,350.00 | -0.87% | 2,269 |
| Nov 3, 2025 | 27,950.00 | 28,700.00 | 27,950.00 | 28,600.00 | 28,600.00 | 2.33% | 5,299 |
| Oct 31, 2025 | 27,800.00 | 28,050.00 | 27,800.00 | 27,950.00 | 27,950.00 | 0.72% | 2,335 |
| Oct 30, 2025 | 27,800.00 | 28,000.00 | 27,700.00 | 27,750.00 | 27,750.00 | 0.18% | 1,813 |
| Oct 29, 2025 | 27,700.00 | 27,800.00 | 27,600.00 | 27,700.00 | 27,700.00 | - | 3,508 |
| Oct 28, 2025 | 27,800.00 | 28,000.00 | 27,600.00 | 27,700.00 | 27,700.00 | -0.18% | 3,735 |
| Oct 27, 2025 | 27,400.00 | 27,750.00 | 27,400.00 | 27,750.00 | 27,750.00 | 1.28% | 15,175 |
| Oct 24, 2025 | 27,450.00 | 27,500.00 | 27,300.00 | 27,400.00 | 27,400.00 | 0.18% | 7,197 |
| Oct 23, 2025 | 27,250.00 | 27,400.00 | 27,250.00 | 27,350.00 | 27,350.00 | -0.36% | 1,940 |
| Oct 22, 2025 | 27,350.00 | 27,450.00 | 27,100.00 | 27,450.00 | 27,450.00 | 0.18% | 4,864 |
| Oct 21, 2025 | 27,500.00 | 27,500.00 | 27,350.00 | 27,400.00 | 27,400.00 | -0.18% | 7,489 |
| Oct 20, 2025 | 26,800.00 | 27,450.00 | 26,800.00 | 27,450.00 | 27,450.00 | 2.04% | 7,593 |
| Oct 17, 2025 | 26,850.00 | 27,150.00 | 26,550.00 | 26,900.00 | 26,900.00 | -0.55% | 3,557 |
| Oct 16, 2025 | 27,350.00 | 27,400.00 | 27,050.00 | 27,050.00 | 27,050.00 | 0.19% | 10,972 |
| Oct 15, 2025 | 26,600.00 | 27,100.00 | 26,600.00 | 27,000.00 | 27,000.00 | 1.50% | 2,299 |
| Oct 14, 2025 | 26,750.00 | 26,750.00 | 26,400.00 | 26,600.00 | 26,600.00 | 0.57% | 3,121 |
| Oct 13, 2025 | 26,550.00 | 26,950.00 | 26,400.00 | 26,450.00 | 26,450.00 | -0.94% | 17,344 |
| Oct 10, 2025 | 26,350.00 | 26,700.00 | 26,350.00 | 26,700.00 | 26,700.00 | 1.33% | 6,506 |
| Oct 2, 2025 | 26,150.00 | 26,400.00 | 26,150.00 | 26,350.00 | 26,350.00 | 0.57% | 1,894 |
| 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 |