BOOKOOK Securities Co., Ltd. (KRX:001275)
South Korea · Delayed Price · Currency is KRW 30,300
+50 (0.17%)
Oct 2, 2026, 2:30 PM KST
KRX:001275 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 30,250.00 | 30,300.00 | 30,100.00 | 30,300.00 | 30,300.00 | 0.17% | 97 |
| Oct 1, 2026 | 30,250.00 | 30,300.00 | 30,150.00 | 30,250.00 | 30,250.00 | - | 102 |
| Sep 30, 2026 | 30,150.00 | 30,350.00 | 30,150.00 | 30,250.00 | 30,250.00 | 0.33% | 517 |
| Sep 29, 2026 | 30,200.00 | 30,350.00 | 30,100.00 | 30,150.00 | 30,150.00 | 0.17% | 398 |
| Sep 28, 2026 | 30,100.00 | 30,250.00 | 30,100.00 | 30,100.00 | 30,100.00 | 0.17% | 194 |
| Sep 23, 2026 | 30,000.00 | 30,450.00 | 30,000.00 | 30,050.00 | 30,050.00 | -0.17% | 1,156 |
| Sep 22, 2026 | 30,450.00 | 30,450.00 | 30,050.00 | 30,100.00 | 30,100.00 | 0.17% | 247 |
| Sep 21, 2026 | 30,250.00 | 30,250.00 | 30,050.00 | 30,050.00 | 30,050.00 | -0.66% | 1,337 |
| Sep 18, 2026 | 30,100.00 | 30,300.00 | 30,050.00 | 30,250.00 | 30,250.00 | 0.50% | 346 |
| Sep 17, 2026 | 30,100.00 | 30,100.00 | 30,050.00 | 30,100.00 | 30,100.00 | -0.17% | 829 |
| Sep 16, 2026 | 30,300.00 | 30,300.00 | 30,050.00 | 30,150.00 | 30,150.00 | 0.33% | 55 |
| Sep 15, 2026 | 30,100.00 | 30,100.00 | 30,050.00 | 30,050.00 | 30,050.00 | -0.66% | 1,278 |
| Sep 14, 2026 | 30,250.00 | 30,250.00 | 30,100.00 | 30,250.00 | 30,250.00 | - | 487 |
| Sep 11, 2026 | 30,250.00 | 30,250.00 | 30,250.00 | 30,250.00 | 30,250.00 | - | 81 |
| Sep 10, 2026 | 30,250.00 | 30,250.00 | 30,050.00 | 30,250.00 | 30,250.00 | - | 568 |
| Sep 9, 2026 | 30,350.00 | 30,450.00 | 30,250.00 | 30,250.00 | 30,250.00 | - | 341 |
| Sep 8, 2026 | 30,350.00 | 30,350.00 | 30,250.00 | 30,250.00 | 30,250.00 | -0.33% | 238 |
| Sep 7, 2026 | 30,300.00 | 30,350.00 | 30,200.00 | 30,350.00 | 30,350.00 | 0.17% | 804 |
| Sep 4, 2026 | 30,200.00 | 30,300.00 | 30,100.00 | 30,300.00 | 30,300.00 | 0.33% | 1,386 |
| Sep 3, 2026 | 30,450.00 | 30,450.00 | 30,200.00 | 30,200.00 | 30,200.00 | 0.17% | 158 |
| Sep 2, 2026 | 30,050.00 | 30,300.00 | 30,050.00 | 30,150.00 | 30,150.00 | -0.50% | 407 |
| Sep 1, 2026 | 30,400.00 | 30,400.00 | 30,300.00 | 30,300.00 | 30,300.00 | - | 632 |
| Aug 31, 2026 | 30,400.00 | 30,400.00 | 30,150.00 | 30,300.00 | 30,300.00 | -0.33% | 371 |
| Aug 28, 2026 | 30,400.00 | 30,400.00 | 30,350.00 | 30,400.00 | 30,400.00 | - | 240 |
| Aug 27, 2026 | 30,200.00 | 30,550.00 | 30,150.00 | 30,400.00 | 30,400.00 | 0.66% | 641 |
| Aug 26, 2026 | 30,100.00 | 30,200.00 | 30,100.00 | 30,200.00 | 30,200.00 | - | 342 |
| Aug 25, 2026 | 30,150.00 | 30,200.00 | 30,050.00 | 30,200.00 | 30,200.00 | - | 1,025 |
| Aug 24, 2026 | 30,300.00 | 30,350.00 | 30,000.00 | 30,200.00 | 30,200.00 | -0.33% | 1,612 |
| Aug 21, 2026 | 29,950.00 | 30,500.00 | 29,950.00 | 30,300.00 | 30,300.00 | - | 207 |
| Aug 20, 2026 | 30,050.00 | 30,300.00 | 30,050.00 | 30,300.00 | 30,300.00 | 1.17% | 1,356 |
| Aug 19, 2026 | 29,900.00 | 29,950.00 | 29,800.00 | 29,950.00 | 29,950.00 | -0.83% | 3,092 |
| Aug 18, 2026 | 30,550.00 | 30,550.00 | 30,200.00 | 30,200.00 | 30,200.00 | -1.31% | 1,541 |
| Aug 14, 2026 | 30,350.00 | 30,600.00 | 30,350.00 | 30,600.00 | 30,600.00 | 0.82% | 849 |
| Aug 13, 2026 | 30,300.00 | 30,400.00 | 30,300.00 | 30,350.00 | 30,350.00 | -0.16% | 312 |
| Aug 12, 2026 | 30,400.00 | 30,550.00 | 30,400.00 | 30,400.00 | 30,400.00 | - | 406 |
| Aug 11, 2026 | 29,900.00 | 30,400.00 | 29,900.00 | 30,400.00 | 30,400.00 | 1.67% | 2,997 |
| Aug 10, 2026 | 30,000.00 | 30,000.00 | 29,850.00 | 29,900.00 | 29,900.00 | - | 6,047 |
| Aug 7, 2026 | 30,100.00 | 30,100.00 | 29,900.00 | 29,900.00 | 29,900.00 | -0.66% | 7,167 |
| Aug 6, 2026 | 30,700.00 | 30,700.00 | 30,100.00 | 30,100.00 | 30,100.00 | -0.82% | 1,414 |
| Aug 5, 2026 | 30,100.00 | 30,350.00 | 30,000.00 | 30,350.00 | 30,350.00 | 1.17% | 2,138 |
| Aug 4, 2026 | 30,100.00 | 30,200.00 | 30,000.00 | 30,000.00 | 30,000.00 | - | 2,106 |
| Aug 3, 2026 | 30,050.00 | 30,700.00 | 30,000.00 | 30,000.00 | 30,000.00 | -0.99% | 1,388 |
| Jul 31, 2026 | 29,900.00 | 30,350.00 | 29,900.00 | 30,300.00 | 30,300.00 | 2.36% | 992 |
| Jul 30, 2026 | 29,650.00 | 29,900.00 | 29,600.00 | 29,600.00 | 29,600.00 | - | 2,065 |
| Jul 29, 2026 | 29,800.00 | 30,500.00 | 29,550.00 | 29,600.00 | 29,600.00 | -0.84% | 19,322 |
| 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 |