BOOKOOK Securities Co., Ltd. (KRX:001275)
South Korea · Delayed Price · Currency is KRW · Preferred Stock30,300
+150 (0.50%)
Sep 3, 2026, 12:00 PM KST
KRX:001275 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 30,050.00 | 30,300.00 | 30,050.00 | 30,150.00 | 30,150.00 | -0.50% | 406 |
| Sep 1, 2026 | 30,400.00 | 30,400.00 | 30,300.00 | 30,300.00 | 30,300.00 | - | 552 |
| 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 | - | 6,039 |
| 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% | 1,393 |
| Aug 5, 2026 | 30,100.00 | 30,350.00 | 30,000.00 | 30,350.00 | 30,350.00 | 1.17% | 2,137 |
| 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% | 1,383 |
| 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 | - | 2,063 |
| 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 |
| 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 |