BOOKOOK Securities Co., Ltd. (KRX:001275)
South Korea · Delayed Price · Currency is KRW 38,300
+300 (0.79%)
Mar 20, 2026, 2:30 PM KST
BOOKOOK Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 37,800.00 | 38,250.00 | 37,700.00 | 38,000.00 | 38,000.00 | - | 8,226 |
| Mar 18, 2026 | 37,700.00 | 38,000.00 | 37,700.00 | 38,000.00 | 38,000.00 | 2.15% | 14,862 |
| Mar 17, 2026 | 37,900.00 | 37,900.00 | 37,200.00 | 37,200.00 | 37,200.00 | 0.27% | 5,150 |
| Mar 16, 2026 | 37,000.00 | 37,450.00 | 37,000.00 | 37,100.00 | 37,100.00 | -1.72% | 7,298 |
| Mar 13, 2026 | 37,200.00 | 38,000.00 | 37,200.00 | 37,750.00 | 37,750.00 | -0.66% | 5,105 |
| Mar 12, 2026 | 35,900.00 | 41,400.00 | 35,900.00 | 38,000.00 | 38,000.00 | 11.76% | 54,580 |
| Mar 11, 2026 | 34,200.00 | 34,400.00 | 34,000.00 | 34,000.00 | 34,000.00 | 1.80% | 2,111 |
| Mar 10, 2026 | 33,300.00 | 33,600.00 | 33,300.00 | 33,400.00 | 33,400.00 | 1.67% | 3,652 |
| Mar 9, 2026 | 33,050.00 | 33,050.00 | 32,450.00 | 32,850.00 | 32,850.00 | -2.81% | 4,444 |
| Mar 6, 2026 | 33,000.00 | 33,800.00 | 33,000.00 | 33,800.00 | 33,800.00 | 0.90% | 3,929 |
| Mar 5, 2026 | 32,500.00 | 34,050.00 | 32,500.00 | 33,500.00 | 33,500.00 | 8.06% | 8,650 |
| Mar 4, 2026 | 33,950.00 | 33,950.00 | 31,000.00 | 31,000.00 | 31,000.00 | -9.09% | 7,512 |
| Mar 3, 2026 | 34,850.00 | 34,850.00 | 34,100.00 | 34,100.00 | 34,100.00 | -2.15% | 6,031 |
| Feb 27, 2026 | 35,450.00 | 35,450.00 | 34,600.00 | 34,850.00 | 34,850.00 | -1.27% | 7,230 |
| Feb 26, 2026 | 35,250.00 | 35,700.00 | 35,250.00 | 35,300.00 | 35,300.00 | 0.14% | 3,337 |
| Feb 25, 2026 | 35,550.00 | 35,550.00 | 35,100.00 | 35,250.00 | 35,250.00 | -0.42% | 6,720 |
| Feb 24, 2026 | 35,500.00 | 35,500.00 | 34,050.00 | 35,400.00 | 35,400.00 | -1.39% | 11,691 |
| Feb 23, 2026 | 36,400.00 | 36,400.00 | 35,900.00 | 35,900.00 | 35,900.00 | 5.28% | 33,413 |
| Feb 20, 2026 | 34,450.00 | 34,450.00 | 33,550.00 | 34,100.00 | 34,100.00 | 1.94% | 12,831 |
| Feb 19, 2026 | 32,450.00 | 34,000.00 | 32,450.00 | 33,450.00 | 33,450.00 | 6.70% | 11,832 |
| Feb 13, 2026 | 31,400.00 | 32,000.00 | 31,350.00 | 31,350.00 | 31,350.00 | 3.47% | 12,389 |
| Feb 12, 2026 | 29,950.00 | 30,300.00 | 29,950.00 | 30,300.00 | 30,300.00 | 1.34% | 2,771 |
| Feb 11, 2026 | 29,800.00 | 29,900.00 | 29,700.00 | 29,900.00 | 29,900.00 | 1.18% | 1,265 |
| Feb 10, 2026 | 29,500.00 | 29,550.00 | 29,450.00 | 29,550.00 | 29,550.00 | 0.17% | 2,561 |
| Feb 9, 2026 | 29,100.00 | 29,500.00 | 29,100.00 | 29,500.00 | 29,500.00 | 1.90% | 5,127 |
| Feb 6, 2026 | 29,100.00 | 29,100.00 | 28,800.00 | 28,950.00 | 28,950.00 | -0.86% | 1,002 |
| Feb 5, 2026 | 29,150.00 | 29,200.00 | 28,950.00 | 29,200.00 | 29,200.00 | - | 2,248 |
| Feb 4, 2026 | 28,850.00 | 29,300.00 | 28,850.00 | 29,200.00 | 29,200.00 | -0.34% | 3,844 |
| Feb 3, 2026 | 28,750.00 | 29,300.00 | 28,700.00 | 29,300.00 | 29,300.00 | 3.17% | 8,976 |
| Feb 2, 2026 | 28,550.00 | 28,700.00 | 28,400.00 | 28,400.00 | 28,400.00 | -0.53% | 3,122 |
| Jan 30, 2026 | 28,650.00 | 28,650.00 | 28,350.00 | 28,550.00 | 28,550.00 | -0.52% | 3,830 |
| Jan 29, 2026 | 28,200.00 | 28,700.00 | 28,150.00 | 28,700.00 | 28,700.00 | 1.95% | 9,993 |
| Jan 28, 2026 | 28,600.00 | 28,600.00 | 28,150.00 | 28,150.00 | 28,150.00 | -1.23% | 7,607 |
| Jan 27, 2026 | 28,750.00 | 28,750.00 | 28,500.00 | 28,500.00 | 28,500.00 | -0.35% | 5,768 |
| Jan 26, 2026 | 28,300.00 | 28,850.00 | 28,300.00 | 28,600.00 | 28,600.00 | -1.38% | 4,141 |
| Jan 23, 2026 | 28,150.00 | 29,600.00 | 28,150.00 | 29,000.00 | 29,000.00 | 4.13% | 8,015 |
| Jan 22, 2026 | 28,000.00 | 28,000.00 | 27,700.00 | 27,850.00 | 27,850.00 | -0.54% | 5,594 |
| Jan 21, 2026 | 28,200.00 | 28,200.00 | 28,000.00 | 28,000.00 | 28,000.00 | -0.71% | 2,369 |
| Jan 20, 2026 | 27,950.00 | 28,250.00 | 27,950.00 | 28,200.00 | 28,200.00 | 0.53% | 3,702 |
| Jan 19, 2026 | 28,450.00 | 28,450.00 | 28,000.00 | 28,050.00 | 28,050.00 | -1.41% | 5,637 |
| Jan 16, 2026 | 28,500.00 | 28,600.00 | 28,450.00 | 28,450.00 | 28,450.00 | -0.18% | 4,814 |
| Jan 15, 2026 | 28,400.00 | 28,500.00 | 28,350.00 | 28,500.00 | 28,500.00 | 1.24% | 1,689 |
| Jan 14, 2026 | 27,800.00 | 28,150.00 | 27,800.00 | 28,150.00 | 28,150.00 | 0.72% | 4,606 |
| Jan 13, 2026 | 28,050.00 | 28,050.00 | 27,750.00 | 27,950.00 | 27,950.00 | -0.18% | 5,749 |
| Jan 12, 2026 | 28,100.00 | 28,200.00 | 27,900.00 | 28,000.00 | 28,000.00 | -0.18% | 2,855 |
| Jan 9, 2026 | 28,050.00 | 28,100.00 | 28,000.00 | 28,050.00 | 28,050.00 | - | 4,541 |
| Jan 8, 2026 | 28,300.00 | 28,300.00 | 28,000.00 | 28,050.00 | 28,050.00 | -1.06% | 4,144 |
| Jan 7, 2026 | 28,250.00 | 28,350.00 | 28,100.00 | 28,350.00 | 28,350.00 | 0.35% | 2,975 |
| Jan 6, 2026 | 28,500.00 | 28,500.00 | 28,000.00 | 28,250.00 | 28,250.00 | 0.18% | 5,685 |
| Jan 5, 2026 | 29,450.00 | 29,450.00 | 28,200.00 | 28,200.00 | 28,200.00 | -2.25% | 8,023 |