BOOKOOK Securities Co., Ltd. (KRX:001275)
South Korea · Delayed Price · Currency is KRW 25,800
-550 (-2.09%)
At close: Sep 5, 2025
BOOKOOK Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 25,900.00 | 26,300.00 | 25,900.00 | 26,000.00 | 26,000.00 | 0.78% | 8,078 |
| 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 |
| Jul 23, 2025 | 27,150.00 | 27,150.00 | 26,650.00 | 26,650.00 | 26,650.00 | -3.27% | 6,114 |
| Jul 22, 2025 | 27,100.00 | 27,950.00 | 27,100.00 | 27,550.00 | 27,550.00 | 3.18% | 6,585 |
| Jul 21, 2025 | 27,000.00 | 27,000.00 | 26,700.00 | 26,700.00 | 26,700.00 | -2.20% | 8,003 |
| Jul 18, 2025 | 28,650.00 | 28,650.00 | 27,000.00 | 27,300.00 | 27,300.00 | -4.71% | 19,802 |
| Jul 17, 2025 | 29,700.00 | 29,700.00 | 28,500.00 | 28,650.00 | 28,650.00 | -3.86% | 18,124 |
| Jul 16, 2025 | 30,000.00 | 30,000.00 | 29,800.00 | 29,800.00 | 29,800.00 | -1.97% | 8,747 |
| Jul 15, 2025 | 30,550.00 | 30,600.00 | 30,350.00 | 30,400.00 | 30,400.00 | -0.49% | 5,965 |
| Jul 14, 2025 | 30,000.00 | 30,700.00 | 30,000.00 | 30,550.00 | 30,550.00 | 1.83% | 7,732 |
| Jul 11, 2025 | 30,900.00 | 31,800.00 | 30,000.00 | 30,000.00 | 30,000.00 | - | 11,227 |
| Jul 10, 2025 | 31,000.00 | 32,000.00 | 29,600.00 | 30,000.00 | 30,000.00 | -5.06% | 32,562 |
| Jul 9, 2025 | 28,450.00 | 32,950.00 | 28,450.00 | 31,600.00 | 31,600.00 | 14.29% | 59,616 |
| Jul 8, 2025 | 26,500.00 | 28,650.00 | 26,500.00 | 27,650.00 | 27,650.00 | 4.14% | 19,940 |
| Jul 7, 2025 | 26,450.00 | 26,550.00 | 26,300.00 | 26,550.00 | 26,550.00 | 0.19% | 1,282 |
| Jul 4, 2025 | 26,500.00 | 26,500.00 | 26,150.00 | 26,500.00 | 26,500.00 | -0.75% | 2,705 |
| Jul 3, 2025 | 26,850.00 | 26,850.00 | 26,200.00 | 26,700.00 | 26,700.00 | 2.10% | 2,123 |
| Jul 2, 2025 | 26,450.00 | 26,450.00 | 26,050.00 | 26,150.00 | 26,150.00 | -0.19% | 1,040 |
| Jul 1, 2025 | 26,250.00 | 26,750.00 | 26,200.00 | 26,200.00 | 26,200.00 | 0.96% | 7,600 |
| Jun 30, 2025 | 25,900.00 | 25,950.00 | 25,750.00 | 25,950.00 | 25,950.00 | 0.19% | 5,050 |