BOOKOOK Securities Co., Ltd. (KRX:001275)
South Korea · Delayed Price · Currency is KRW 30,000
+500 (1.69%)
Nov 13, 2026, 3:30 PM KST
KRX:001275 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 29,500.00 | 30,000.00 | 29,500.00 | 30,000.00 | 30,000.00 | 1.69% | 1,646 |
| Nov 12, 2026 | 29,300.00 | 29,500.00 | 29,300.00 | 29,500.00 | 29,500.00 | 0.85% | 287 |
| Nov 11, 2026 | 28,700.00 | 29,250.00 | 28,700.00 | 29,250.00 | 29,250.00 | 1.92% | 699 |
| Nov 10, 2026 | 29,700.00 | 29,700.00 | 28,600.00 | 28,700.00 | 28,700.00 | -1.71% | 1,779 |
| Nov 9, 2026 | 29,050.00 | 29,250.00 | 29,050.00 | 29,200.00 | 29,200.00 | - | 932 |
| Nov 6, 2026 | 29,550.00 | 29,550.00 | 29,000.00 | 29,200.00 | 29,200.00 | -1.85% | 1,768 |
| Nov 5, 2026 | 29,750.00 | 29,950.00 | 29,750.00 | 29,750.00 | 29,750.00 | - | 122 |
| Nov 4, 2026 | 29,900.00 | 29,900.00 | 29,750.00 | 29,750.00 | 29,750.00 | -0.34% | 385 |
| Nov 3, 2026 | 30,050.00 | 30,050.00 | 29,850.00 | 29,850.00 | 29,850.00 | -0.83% | 386 |
| Nov 2, 2026 | 30,150.00 | 30,200.00 | 29,750.00 | 30,100.00 | 30,100.00 | 1.35% | 32 |
| Oct 30, 2026 | 29,900.00 | 29,900.00 | 29,500.00 | 29,700.00 | 29,700.00 | -0.83% | 886 |
| Oct 29, 2026 | 30,300.00 | 30,300.00 | 29,700.00 | 29,950.00 | 29,950.00 | -0.17% | 107 |
| Oct 28, 2026 | 30,000.00 | 30,050.00 | 30,000.00 | 30,000.00 | 30,000.00 | 1.35% | 745 |
| Oct 27, 2026 | 29,500.00 | 29,600.00 | 29,400.00 | 29,600.00 | 29,600.00 | 0.34% | 762 |
| Oct 26, 2026 | 29,700.00 | 30,100.00 | 29,500.00 | 29,500.00 | 29,500.00 | -0.67% | 1,693 |
| Oct 23, 2026 | 29,800.00 | 29,800.00 | 29,700.00 | 29,700.00 | 29,700.00 | -0.34% | 581 |
| Oct 22, 2026 | 30,450.00 | 30,450.00 | 29,800.00 | 29,800.00 | 29,800.00 | -0.83% | 741 |
| Oct 21, 2026 | 29,950.00 | 30,100.00 | 29,950.00 | 30,050.00 | 30,050.00 | 0.67% | 103 |
| Oct 20, 2026 | 29,950.00 | 29,950.00 | 29,850.00 | 29,850.00 | 29,850.00 | -0.33% | 306 |
| Oct 19, 2026 | 29,950.00 | 29,950.00 | 29,900.00 | 29,950.00 | 29,950.00 | -0.17% | 821 |
| Oct 16, 2026 | 29,700.00 | 30,000.00 | 29,700.00 | 30,000.00 | 30,000.00 | 1.35% | 1,422 |
| Oct 15, 2026 | 30,000.00 | 30,000.00 | 29,600.00 | 29,600.00 | 29,600.00 | -1.33% | 3,477 |
| Oct 14, 2026 | 30,000.00 | 30,300.00 | 30,000.00 | 30,000.00 | 30,000.00 | 0.17% | 1,464 |
| Oct 13, 2026 | 30,050.00 | 30,050.00 | 29,900.00 | 29,950.00 | 29,950.00 | -0.33% | 2,408 |
| Oct 12, 2026 | 30,150.00 | 30,350.00 | 30,050.00 | 30,050.00 | 30,050.00 | -1.31% | 738 |
| Oct 8, 2026 | 30,150.00 | 30,450.00 | 30,100.00 | 30,450.00 | 30,450.00 | - | 585 |
| Oct 7, 2026 | 30,400.00 | 30,500.00 | 30,400.00 | 30,450.00 | 30,450.00 | 0.33% | 316 |
| Oct 6, 2026 | 30,350.00 | 30,350.00 | 30,350.00 | 30,350.00 | 30,350.00 | 0.17% | 361 |
| 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 |