BOOKOOK Securities Co., Ltd. (KRX:001275)
South Korea · Delayed Price · Currency is KRW · Preferred Stock31,050
-50 (-0.16%)
At close: Jun 2, 2026
KRX:001275 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 34,200.00 | 34,500.00 | 34,200.00 | 34,500.00 | 34,500.00 | 0.29% | 6,989 |
| May 13, 2026 | 34,550.00 | 34,600.00 | 34,400.00 | 34,400.00 | 34,400.00 | -0.58% | 15,552 |
| May 12, 2026 | 35,400.00 | 35,400.00 | 34,600.00 | 34,600.00 | 34,600.00 | -1.28% | 3,821 |
| May 11, 2026 | 35,650.00 | 35,650.00 | 35,000.00 | 35,050.00 | 35,050.00 | -1.96% | 6,187 |
| May 8, 2026 | 36,000.00 | 36,000.00 | 35,700.00 | 35,750.00 | 35,750.00 | -1.38% | 4,766 |
| May 7, 2026 | 36,550.00 | 36,550.00 | 36,100.00 | 36,250.00 | 36,250.00 | -0.96% | 64,314 |
| May 6, 2026 | 36,650.00 | 36,750.00 | 36,500.00 | 36,600.00 | 36,600.00 | 0.55% | 19,444 |
| May 4, 2026 | 36,700.00 | 36,700.00 | 36,300.00 | 36,400.00 | 36,400.00 | 0.55% | 2,458 |
| Apr 30, 2026 | 36,600.00 | 36,600.00 | 36,200.00 | 36,200.00 | 36,200.00 | -0.82% | 2,427 |
| Apr 29, 2026 | 36,500.00 | 36,500.00 | 36,300.00 | 36,500.00 | 36,500.00 | - | 1,614 |
| Apr 28, 2026 | 36,350.00 | 36,550.00 | 36,350.00 | 36,500.00 | 36,500.00 | -0.14% | 1,861 |
| Apr 27, 2026 | 36,450.00 | 36,550.00 | 36,350.00 | 36,550.00 | 36,550.00 | 0.27% | 2,722 |
| Apr 24, 2026 | 36,850.00 | 36,850.00 | 36,400.00 | 36,450.00 | 36,450.00 | -0.82% | 5,428 |
| Apr 23, 2026 | 36,800.00 | 36,850.00 | 36,750.00 | 36,750.00 | 36,750.00 | -0.14% | 1,339 |
| Apr 22, 2026 | 36,750.00 | 36,800.00 | 36,550.00 | 36,800.00 | 36,800.00 | 0.27% | 5,419 |
| Apr 21, 2026 | 36,800.00 | 36,800.00 | 36,600.00 | 36,700.00 | 36,700.00 | -0.14% | 3,317 |
| Apr 20, 2026 | 36,450.00 | 36,750.00 | 36,450.00 | 36,750.00 | 36,750.00 | 0.68% | 2,279 |
| Apr 17, 2026 | 36,750.00 | 36,750.00 | 36,500.00 | 36,500.00 | 36,500.00 | -0.68% | 2,395 |
| Apr 16, 2026 | 36,700.00 | 36,800.00 | 36,600.00 | 36,750.00 | 36,750.00 | 0.41% | 1,899 |
| Apr 15, 2026 | 36,350.00 | 36,600.00 | 36,350.00 | 36,600.00 | 36,600.00 | 0.69% | 1,408 |
| Apr 14, 2026 | 36,400.00 | 36,400.00 | 36,050.00 | 36,350.00 | 36,350.00 | 1.25% | 920 |
| Apr 13, 2026 | 35,750.00 | 36,000.00 | 35,750.00 | 35,900.00 | 35,900.00 | -0.28% | 948 |
| Apr 10, 2026 | 35,550.00 | 36,050.00 | 35,550.00 | 36,000.00 | 36,000.00 | 1.27% | 2,345 |
| Apr 9, 2026 | 36,000.00 | 36,000.00 | 35,550.00 | 35,550.00 | 35,550.00 | -1.25% | 700 |
| Apr 8, 2026 | 36,200.00 | 36,200.00 | 35,400.00 | 36,000.00 | 36,000.00 | 2.27% | 2,685 |
| Apr 7, 2026 | 35,500.00 | 35,500.00 | 35,200.00 | 35,200.00 | 35,200.00 | -0.42% | 1,126 |
| Apr 6, 2026 | 35,500.00 | 35,500.00 | 35,100.00 | 35,350.00 | 35,350.00 | -0.56% | 3,324 |
| Apr 3, 2026 | 35,650.00 | 35,800.00 | 35,550.00 | 35,550.00 | 35,550.00 | 0.85% | 2,740 |
| Apr 2, 2026 | 34,100.00 | 36,100.00 | 34,100.00 | 35,250.00 | 35,250.00 | -2.35% | 10,455 |
| Apr 1, 2026 | 38,300.00 | 38,550.00 | 38,300.00 | 38,550.00 | 36,100.00 | 1.98% | 13,551 |
| Mar 31, 2026 | 38,300.00 | 38,500.00 | 37,800.00 | 37,800.00 | 35,397.67 | -1.43% | 3,942 |
| Mar 30, 2026 | 38,600.00 | 38,600.00 | 37,700.00 | 38,350.00 | 35,912.71 | -0.78% | 6,516 |
| Mar 27, 2026 | 38,350.00 | 38,650.00 | 38,250.00 | 38,650.00 | 36,193.64 | 0.52% | 73,640 |
| Mar 26, 2026 | 38,400.00 | 38,450.00 | 38,050.00 | 38,450.00 | 36,006.36 | 0.13% | 6,320 |
| Mar 25, 2026 | 38,700.00 | 38,700.00 | 38,000.00 | 38,400.00 | 35,959.53 | 1.32% | 3,853 |
| Mar 24, 2026 | 38,050.00 | 38,050.00 | 37,750.00 | 37,900.00 | 35,491.31 | 1.20% | 3,845 |
| Mar 23, 2026 | 38,050.00 | 38,050.00 | 37,450.00 | 37,450.00 | 35,069.91 | -2.22% | 9,849 |
| Mar 20, 2026 | 38,150.00 | 38,400.00 | 38,150.00 | 38,300.00 | 35,865.89 | 0.79% | 2,596 |