BOOKOOK Securities Co., Ltd. (KRX:001275)
South Korea · Delayed Price · Currency is KRW · Preferred Stock29,850
-800 (-2.61%)
Jul 28, 2026, 3:30 PM KST
KRX:001275 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 30,450.00 | 30,450.00 | 29,850.00 | 29,850.00 | 29,850.00 | -2.61% | 5,062 |
| Jul 27, 2026 | 30,350.00 | 30,800.00 | 30,350.00 | 30,650.00 | 30,650.00 | 0.99% | 316 |
| Jul 24, 2026 | 30,450.00 | 30,450.00 | 30,300.00 | 30,350.00 | 30,350.00 | - | 570 |
| Jul 23, 2026 | 30,350.00 | 30,350.00 | 30,300.00 | 30,350.00 | 30,350.00 | 0.50% | 582 |
| Jul 22, 2026 | 30,250.00 | 30,600.00 | 30,200.00 | 30,200.00 | 30,200.00 | - | 913 |
| Jul 21, 2026 | 30,000.00 | 30,250.00 | 30,000.00 | 30,200.00 | 30,200.00 | 0.33% | 580 |
| Jul 20, 2026 | 30,600.00 | 30,600.00 | 30,000.00 | 30,100.00 | 30,100.00 | -1.31% | 1,818 |
| Jul 16, 2026 | 30,500.00 | 30,500.00 | 30,250.00 | 30,500.00 | 30,500.00 | -0.65% | 1,998 |
| Jul 15, 2026 | 30,850.00 | 31,000.00 | 30,700.00 | 30,700.00 | 30,700.00 | - | 772 |
| Jul 14, 2026 | 30,900.00 | 30,900.00 | 30,050.00 | 30,700.00 | 30,700.00 | 1.32% | 1,843 |
| Jul 13, 2026 | 30,850.00 | 30,950.00 | 30,300.00 | 30,300.00 | 30,300.00 | -1.78% | 868 |
| Jul 10, 2026 | 30,500.00 | 30,900.00 | 30,500.00 | 30,850.00 | 30,850.00 | 1.82% | 277 |
| Jul 9, 2026 | 30,350.00 | 30,550.00 | 30,250.00 | 30,300.00 | 30,300.00 | -0.16% | 477 |
| Jul 8, 2026 | 30,600.00 | 30,600.00 | 30,200.00 | 30,350.00 | 30,350.00 | -0.82% | 1,204 |
| Jul 7, 2026 | 31,100.00 | 31,100.00 | 30,500.00 | 30,600.00 | 30,600.00 | -1.77% | 3,225 |
| Jul 6, 2026 | 30,500.00 | 31,400.00 | 30,500.00 | 31,150.00 | 31,150.00 | 2.13% | 865 |
| Jul 3, 2026 | 30,300.00 | 30,500.00 | 29,850.00 | 30,500.00 | 30,500.00 | 1.16% | 1,491 |
| Jul 2, 2026 | 30,500.00 | 30,500.00 | 30,000.00 | 30,150.00 | 30,150.00 | -0.82% | 1,566 |
| Jul 1, 2026 | 30,000.00 | 30,550.00 | 30,000.00 | 30,400.00 | 30,400.00 | 1.33% | 523 |
| Jun 30, 2026 | 29,800.00 | 30,000.00 | 29,800.00 | 30,000.00 | 30,000.00 | 0.84% | 3,451 |
| Jun 29, 2026 | 29,750.00 | 29,750.00 | 29,500.00 | 29,750.00 | 29,750.00 | 0.85% | 3,287 |
| Jun 26, 2026 | 30,900.00 | 30,900.00 | 29,500.00 | 29,500.00 | 29,500.00 | -2.80% | 4,101 |
| Jun 25, 2026 | 30,650.00 | 30,800.00 | 30,200.00 | 30,350.00 | 30,350.00 | -0.16% | 2,034 |
| Jun 24, 2026 | 30,000.00 | 30,850.00 | 30,000.00 | 30,400.00 | 30,400.00 | -0.65% | 2,873 |
| Jun 23, 2026 | 31,200.00 | 31,200.00 | 30,600.00 | 30,600.00 | 30,600.00 | -1.61% | 2,841 |
| Jun 22, 2026 | 31,400.00 | 31,400.00 | 31,100.00 | 31,100.00 | 31,100.00 | -0.80% | 1,615 |
| Jun 19, 2026 | 31,750.00 | 31,750.00 | 31,350.00 | 31,350.00 | 31,350.00 | -1.26% | 1,509 |
| Jun 18, 2026 | 31,900.00 | 31,950.00 | 31,750.00 | 31,750.00 | 31,750.00 | -0.63% | 1,442 |
| Jun 17, 2026 | 31,900.00 | 31,950.00 | 31,800.00 | 31,950.00 | 31,950.00 | -0.16% | 2,192 |
| Jun 16, 2026 | 32,000.00 | 32,000.00 | 31,950.00 | 32,000.00 | 32,000.00 | 0.16% | 2,525 |
| Jun 15, 2026 | 31,650.00 | 32,200.00 | 31,650.00 | 31,950.00 | 31,950.00 | 1.43% | 1,598 |
| Jun 12, 2026 | 30,900.00 | 31,700.00 | 30,900.00 | 31,500.00 | 31,500.00 | 1.94% | 2,326 |
| Jun 11, 2026 | 30,600.00 | 31,050.00 | 30,600.00 | 30,900.00 | 30,900.00 | -0.16% | 2,908 |
| Jun 10, 2026 | 31,000.00 | 31,250.00 | 30,800.00 | 30,950.00 | 30,950.00 | -0.48% | 2,577 |
| Jun 9, 2026 | 30,650.00 | 31,100.00 | 30,600.00 | 31,100.00 | 31,100.00 | 1.80% | 1,309 |
| Jun 8, 2026 | 30,650.00 | 30,700.00 | 30,550.00 | 30,550.00 | 30,550.00 | -3.48% | 3,871 |
| Jun 5, 2026 | 31,900.00 | 31,900.00 | 31,650.00 | 31,650.00 | 31,650.00 | - | 1,960 |
| Jun 4, 2026 | 31,100.00 | 31,700.00 | 31,100.00 | 31,650.00 | 31,650.00 | 1.93% | 987 |
| Jun 2, 2026 | 31,050.00 | 31,050.00 | 30,500.00 | 31,050.00 | 31,050.00 | -0.16% | 3,684 |
| Jun 1, 2026 | 31,150.00 | 31,200.00 | 31,000.00 | 31,100.00 | 31,100.00 | -0.16% | 6,710 |
| May 29, 2026 | 31,600.00 | 31,600.00 | 31,150.00 | 31,150.00 | 31,150.00 | -1.42% | 2,781 |
| May 28, 2026 | 31,950.00 | 31,950.00 | 31,500.00 | 31,600.00 | 31,600.00 | -0.94% | 12,815 |
| May 27, 2026 | 31,750.00 | 32,000.00 | 31,650.00 | 31,900.00 | 31,900.00 | -0.31% | 6,352 |
| May 26, 2026 | 32,850.00 | 32,850.00 | 31,900.00 | 32,000.00 | 32,000.00 | -0.62% | 3,040 |
| May 22, 2026 | 32,200.00 | 32,250.00 | 32,100.00 | 32,200.00 | 32,200.00 | 0.31% | 3,697 |
| May 21, 2026 | 32,000.00 | 32,200.00 | 31,650.00 | 32,100.00 | 32,100.00 | 1.58% | 5,974 |
| May 20, 2026 | 32,750.00 | 32,750.00 | 31,600.00 | 31,600.00 | 31,600.00 | -3.51% | 5,989 |
| May 19, 2026 | 33,600.00 | 33,600.00 | 32,750.00 | 32,750.00 | 32,750.00 | -2.53% | 12,491 |
| May 18, 2026 | 34,000.00 | 34,000.00 | 33,500.00 | 33,600.00 | 33,600.00 | -1.18% | 1,824 |
| May 15, 2026 | 34,950.00 | 34,950.00 | 34,000.00 | 34,000.00 | 34,000.00 | -1.45% | 4,093 |