BOOKOOK Securities Co., Ltd. (KRX:001275)
South Korea · Delayed Price · Currency is KRW 29,900
-50 (-0.17%)
At close: Dec 19, 2025
BOOKOOK Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 30,500.00 | 30,500.00 | 29,800.00 | 29,900.00 | 29,900.00 | -0.17% | 1,280 |
| Dec 18, 2025 | 30,500.00 | 30,500.00 | 29,950.00 | 29,950.00 | 29,950.00 | -1.80% | 2,716 |
| Dec 17, 2025 | 31,200.00 | 31,200.00 | 30,500.00 | 30,500.00 | 30,500.00 | -0.33% | 1,218 |
| Dec 16, 2025 | 31,050.00 | 31,050.00 | 30,600.00 | 30,600.00 | 30,600.00 | -1.61% | 501 |
| Dec 15, 2025 | 31,200.00 | 31,200.00 | 30,600.00 | 31,100.00 | 31,100.00 | 0.32% | 514 |
| Dec 12, 2025 | 31,200.00 | 31,200.00 | 30,950.00 | 31,000.00 | 31,000.00 | 0.16% | 374 |
| Dec 11, 2025 | 30,850.00 | 31,100.00 | 30,850.00 | 30,950.00 | 30,950.00 | 0.49% | 1,710 |
| Dec 10, 2025 | 30,850.00 | 31,000.00 | 30,800.00 | 30,800.00 | 30,800.00 | - | 1,921 |
| Dec 9, 2025 | 30,650.00 | 30,800.00 | 30,650.00 | 30,800.00 | 30,800.00 | 0.49% | 1,098 |
| Dec 8, 2025 | 30,600.00 | 30,650.00 | 30,500.00 | 30,650.00 | 30,650.00 | 0.16% | 1,023 |
| Dec 5, 2025 | 30,400.00 | 30,600.00 | 30,400.00 | 30,600.00 | 30,600.00 | 0.66% | 1,376 |
| Dec 4, 2025 | 30,400.00 | 30,400.00 | 30,200.00 | 30,400.00 | 30,400.00 | 0.33% | 751 |
| Dec 3, 2025 | 30,300.00 | 30,300.00 | 30,100.00 | 30,300.00 | 30,300.00 | 0.33% | 1,296 |
| Dec 2, 2025 | 30,150.00 | 30,200.00 | 30,000.00 | 30,200.00 | 30,200.00 | 0.33% | 1,655 |
| Dec 1, 2025 | 30,200.00 | 30,200.00 | 29,750.00 | 30,100.00 | 30,100.00 | - | 1,410 |
| Nov 28, 2025 | 30,200.00 | 30,250.00 | 29,900.00 | 30,100.00 | 30,100.00 | -0.17% | 910 |
| Nov 27, 2025 | 29,950.00 | 30,150.00 | 29,950.00 | 30,150.00 | 30,150.00 | 0.50% | 504 |
| Nov 26, 2025 | 30,050.00 | 30,050.00 | 29,650.00 | 30,000.00 | 30,000.00 | 0.67% | 673 |
| Nov 25, 2025 | 29,700.00 | 30,050.00 | 29,500.00 | 29,800.00 | 29,800.00 | 0.34% | 499 |
| Nov 24, 2025 | 29,500.00 | 29,900.00 | 29,400.00 | 29,700.00 | 29,700.00 | 0.34% | 1,520 |
| Nov 21, 2025 | 30,000.00 | 30,000.00 | 29,600.00 | 29,600.00 | 29,600.00 | -1.33% | 2,629 |
| Nov 20, 2025 | 29,800.00 | 30,100.00 | 29,800.00 | 30,000.00 | 30,000.00 | 1.87% | 4,773 |
| Nov 19, 2025 | 30,000.00 | 30,000.00 | 29,400.00 | 29,450.00 | 29,450.00 | -1.51% | 12,502 |
| Nov 18, 2025 | 30,000.00 | 30,100.00 | 29,900.00 | 29,900.00 | 29,900.00 | -0.50% | 9,644 |
| Nov 17, 2025 | 29,500.00 | 30,100.00 | 29,500.00 | 30,050.00 | 30,050.00 | 1.86% | 3,601 |
| Nov 14, 2025 | 29,600.00 | 29,600.00 | 29,300.00 | 29,500.00 | 29,500.00 | -0.51% | 3,147 |
| Nov 13, 2025 | 29,300.00 | 29,650.00 | 29,250.00 | 29,650.00 | 29,650.00 | 0.34% | 5,581 |
| Nov 12, 2025 | 29,150.00 | 29,550.00 | 29,000.00 | 29,550.00 | 29,550.00 | 2.78% | 5,945 |
| Nov 11, 2025 | 29,000.00 | 29,000.00 | 28,750.00 | 28,750.00 | 28,750.00 | -0.86% | 6,361 |
| Nov 10, 2025 | 28,250.00 | 29,000.00 | 28,250.00 | 29,000.00 | 29,000.00 | 2.65% | 2,812 |
| Nov 7, 2025 | 28,600.00 | 28,600.00 | 27,750.00 | 28,250.00 | 28,250.00 | -0.88% | 3,429 |
| Nov 6, 2025 | 28,250.00 | 28,500.00 | 27,800.00 | 28,500.00 | 28,500.00 | 1.97% | 3,382 |
| Nov 5, 2025 | 28,050.00 | 28,050.00 | 27,700.00 | 27,950.00 | 27,950.00 | -1.41% | 3,654 |
| Nov 4, 2025 | 28,400.00 | 28,400.00 | 28,200.00 | 28,350.00 | 28,350.00 | -0.87% | 2,072 |
| Nov 3, 2025 | 27,950.00 | 28,700.00 | 27,950.00 | 28,600.00 | 28,600.00 | 2.33% | 4,671 |
| Oct 31, 2025 | 27,800.00 | 28,050.00 | 27,800.00 | 27,950.00 | 27,950.00 | 0.72% | 2,313 |
| 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 | - | 3,258 |
| Oct 28, 2025 | 27,800.00 | 28,000.00 | 27,600.00 | 27,700.00 | 27,700.00 | -0.18% | 3,720 |
| Oct 27, 2025 | 27,400.00 | 27,750.00 | 27,400.00 | 27,750.00 | 27,750.00 | 1.28% | 13,697 |
| 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% | 4,654 |
| Oct 21, 2025 | 27,500.00 | 27,500.00 | 27,350.00 | 27,400.00 | 27,400.00 | -0.18% | 6,969 |
| 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% | 10,139 |
| Oct 15, 2025 | 26,600.00 | 27,100.00 | 26,600.00 | 27,000.00 | 27,000.00 | 1.50% | 2,198 |
| Oct 14, 2025 | 26,750.00 | 26,750.00 | 26,400.00 | 26,600.00 | 26,600.00 | 0.57% | 2,662 |
| Oct 13, 2025 | 26,550.00 | 26,950.00 | 26,400.00 | 26,450.00 | 26,450.00 | -0.94% | 16,365 |