BOOKOOK Securities Co., Ltd. (KRX:001275)
South Korea · Delayed Price · Currency is KRW · Preferred Stock36,750
+150 (0.41%)
Apr 16, 2026, 1:30 PM KST
KRX:001275 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 36,700.00 | 36,700.00 | 36,600.00 | 36,600.00 | - | - | 694 |
| 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% | 791 |
| 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 | -8.56% | 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 |
| Mar 19, 2026 | 37,800.00 | 38,250.00 | 37,700.00 | 38,000.00 | 35,584.95 | - | 8,226 |
| Mar 18, 2026 | 37,700.00 | 38,000.00 | 37,700.00 | 38,000.00 | 35,584.95 | 2.15% | 14,862 |
| Mar 17, 2026 | 37,900.00 | 37,900.00 | 37,200.00 | 37,200.00 | 34,835.80 | 0.27% | 5,172 |
| Mar 16, 2026 | 37,000.00 | 37,450.00 | 37,000.00 | 37,100.00 | 34,742.15 | -1.72% | 7,298 |
| Mar 13, 2026 | 37,200.00 | 38,000.00 | 37,200.00 | 37,750.00 | 35,350.84 | -0.66% | 5,105 |
| Mar 12, 2026 | 35,900.00 | 41,400.00 | 35,900.00 | 38,000.00 | 35,584.95 | 11.76% | 54,654 |
| Mar 11, 2026 | 34,200.00 | 34,400.00 | 34,000.00 | 34,000.00 | 31,839.17 | 1.80% | 2,414 |
| Mar 10, 2026 | 33,300.00 | 33,600.00 | 33,300.00 | 33,400.00 | 31,277.30 | 1.67% | 3,755 |
| Mar 9, 2026 | 33,050.00 | 33,050.00 | 32,450.00 | 32,850.00 | 30,762.26 | -2.81% | 4,446 |
| Mar 6, 2026 | 33,000.00 | 33,800.00 | 33,000.00 | 33,800.00 | 31,651.88 | 0.90% | 3,929 |
| Mar 5, 2026 | 32,500.00 | 34,050.00 | 32,500.00 | 33,500.00 | 31,370.95 | 8.06% | 8,650 |
| Mar 4, 2026 | 33,950.00 | 33,950.00 | 31,000.00 | 31,000.00 | 29,029.83 | -9.09% | 7,618 |
| Mar 3, 2026 | 34,850.00 | 34,850.00 | 34,100.00 | 34,100.00 | 31,932.81 | -2.15% | 6,293 |
| Feb 27, 2026 | 35,450.00 | 35,450.00 | 34,600.00 | 34,850.00 | 32,635.15 | -1.27% | 7,238 |
| Feb 26, 2026 | 35,250.00 | 35,700.00 | 35,250.00 | 35,300.00 | 33,056.55 | 0.14% | 3,337 |
| Feb 25, 2026 | 35,550.00 | 35,550.00 | 35,100.00 | 35,250.00 | 33,009.73 | -0.42% | 6,754 |
| Feb 24, 2026 | 35,500.00 | 35,500.00 | 34,050.00 | 35,400.00 | 33,150.19 | -1.39% | 11,691 |
| Feb 23, 2026 | 36,400.00 | 36,400.00 | 35,900.00 | 35,900.00 | 33,618.42 | 5.28% | 33,413 |
| Feb 20, 2026 | 34,450.00 | 34,450.00 | 33,550.00 | 34,100.00 | 31,932.81 | 1.94% | 15,327 |
| Feb 19, 2026 | 32,450.00 | 34,000.00 | 32,450.00 | 33,450.00 | 31,324.12 | 6.70% | 12,102 |
| Feb 13, 2026 | 31,400.00 | 32,000.00 | 31,350.00 | 31,350.00 | 29,357.59 | 3.47% | 12,607 |
| Feb 12, 2026 | 29,950.00 | 30,300.00 | 29,950.00 | 30,300.00 | 28,374.32 | 1.34% | 4,032 |
| Feb 11, 2026 | 29,800.00 | 29,900.00 | 29,700.00 | 29,900.00 | 27,999.74 | 1.18% | 1,265 |
| Feb 10, 2026 | 29,500.00 | 29,550.00 | 29,450.00 | 29,550.00 | 27,671.98 | 0.17% | 2,561 |
| Feb 9, 2026 | 29,100.00 | 29,500.00 | 29,100.00 | 29,500.00 | 27,625.16 | 1.90% | 5,127 |
| Feb 6, 2026 | 29,100.00 | 29,100.00 | 28,800.00 | 28,950.00 | 27,110.12 | -0.86% | 1,007 |
| Feb 5, 2026 | 29,150.00 | 29,200.00 | 28,950.00 | 29,200.00 | 27,344.23 | - | 2,248 |
| Feb 4, 2026 | 28,850.00 | 29,300.00 | 28,850.00 | 29,200.00 | 27,344.23 | -0.34% | 3,851 |
| Feb 3, 2026 | 28,750.00 | 29,300.00 | 28,700.00 | 29,300.00 | 27,437.87 | 3.17% | 8,976 |
| Feb 2, 2026 | 28,550.00 | 28,700.00 | 28,400.00 | 28,400.00 | 26,595.07 | -0.53% | 3,122 |