BOOKOOK Securities Co., Ltd. (KRX:001270)
South Korea
· Delayed Price · Currency is KRW 59,900
+500 (0.84%)
Dec 5, 2025, 3:30 PM KST
BOOKOOK Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 59,300.00 | 60,100.00 | 58,900.00 | 59,900.00 | 59,900.00 | 0.84% | 14,119 |
| Dec 4, 2025 | 60,500.00 | 60,600.00 | 59,000.00 | 59,400.00 | 59,400.00 | -2.78% | 26,423 |
| Dec 3, 2025 | 59,500.00 | 62,700.00 | 59,400.00 | 61,100.00 | 61,100.00 | 2.69% | 43,126 |
| Dec 2, 2025 | 58,300.00 | 60,900.00 | 57,800.00 | 59,500.00 | 59,500.00 | 0.85% | 23,291 |
| Dec 1, 2025 | 60,000.00 | 61,100.00 | 58,000.00 | 59,000.00 | 59,000.00 | -2.32% | 30,100 |
| Nov 28, 2025 | 60,500.00 | 60,500.00 | 59,600.00 | 60,400.00 | 60,400.00 | -0.17% | 21,416 |
| Nov 27, 2025 | 60,000.00 | 62,500.00 | 60,000.00 | 60,500.00 | 60,500.00 | -0.66% | 24,014 |
| Nov 26, 2025 | 61,400.00 | 61,600.00 | 58,900.00 | 60,900.00 | 60,900.00 | - | 39,391 |
| Nov 25, 2025 | 65,900.00 | 66,900.00 | 60,400.00 | 60,900.00 | 60,900.00 | -7.02% | 56,788 |
| Nov 24, 2025 | 64,400.00 | 70,400.00 | 62,800.00 | 65,500.00 | 65,500.00 | 2.99% | 99,034 |
| Nov 21, 2025 | 63,400.00 | 64,500.00 | 62,800.00 | 63,600.00 | 63,600.00 | -4.65% | 20,908 |
| Nov 20, 2025 | 66,200.00 | 68,100.00 | 66,000.00 | 66,700.00 | 66,700.00 | 2.62% | 19,623 |
| Nov 19, 2025 | 67,900.00 | 67,900.00 | 64,400.00 | 65,000.00 | 65,000.00 | -2.84% | 30,130 |
| Nov 18, 2025 | 70,100.00 | 70,600.00 | 66,500.00 | 66,900.00 | 66,900.00 | -6.17% | 51,418 |
| Nov 17, 2025 | 70,800.00 | 71,900.00 | 69,200.00 | 71,300.00 | 71,300.00 | 0.85% | 37,458 |
| Nov 14, 2025 | 71,400.00 | 72,600.00 | 70,100.00 | 70,700.00 | 70,700.00 | -3.68% | 77,465 |
| Nov 13, 2025 | 73,400.00 | 75,000.00 | 71,700.00 | 73,400.00 | 73,400.00 | -1.74% | 82,606 |
| Nov 12, 2025 | 70,500.00 | 82,200.00 | 68,900.00 | 74,700.00 | 74,700.00 | 6.87% | 446,528 |
| Nov 11, 2025 | 71,800.00 | 73,400.00 | 68,500.00 | 69,900.00 | 69,900.00 | -2.37% | 69,506 |
| Nov 10, 2025 | 69,700.00 | 74,200.00 | 69,700.00 | 71,600.00 | 71,600.00 | 5.76% | 169,618 |
| Nov 7, 2025 | 69,200.00 | 70,100.00 | 65,700.00 | 67,700.00 | 67,700.00 | -3.01% | 59,196 |
| Nov 6, 2025 | 65,300.00 | 71,800.00 | 63,100.00 | 69,800.00 | 69,800.00 | 8.39% | 95,216 |
| Nov 5, 2025 | 65,400.00 | 65,600.00 | 62,100.00 | 64,400.00 | 64,400.00 | -2.72% | 37,289 |
| Nov 4, 2025 | 69,000.00 | 69,100.00 | 66,200.00 | 66,200.00 | 66,200.00 | -4.75% | 42,040 |
| Nov 3, 2025 | 68,200.00 | 71,900.00 | 68,200.00 | 69,500.00 | 69,500.00 | 2.51% | 85,632 |
| Oct 31, 2025 | 67,800.00 | 68,600.00 | 66,000.00 | 67,800.00 | 67,800.00 | 1.19% | 42,315 |
| Oct 30, 2025 | 68,900.00 | 70,400.00 | 66,300.00 | 67,000.00 | 67,000.00 | -2.47% | 46,409 |
| Oct 29, 2025 | 68,600.00 | 69,000.00 | 67,200.00 | 68,700.00 | 68,700.00 | -0.43% | 28,121 |
| Oct 28, 2025 | 68,400.00 | 69,700.00 | 66,900.00 | 69,000.00 | 69,000.00 | -0.14% | 39,793 |
| Oct 27, 2025 | 69,100.00 | 71,600.00 | 68,400.00 | 69,100.00 | 69,100.00 | 1.92% | 75,973 |
| Oct 24, 2025 | 68,900.00 | 70,800.00 | 67,600.00 | 67,800.00 | 67,800.00 | -0.44% | 51,556 |
| Oct 23, 2025 | 66,800.00 | 69,200.00 | 65,100.00 | 68,100.00 | 68,100.00 | 1.04% | 35,843 |
| Oct 22, 2025 | 67,200.00 | 67,900.00 | 65,000.00 | 67,400.00 | 67,400.00 | - | 32,744 |
| Oct 21, 2025 | 70,500.00 | 70,700.00 | 67,100.00 | 67,400.00 | 67,400.00 | -3.71% | 61,734 |
| Oct 20, 2025 | 63,100.00 | 70,500.00 | 63,100.00 | 70,000.00 | 70,000.00 | 11.11% | 126,172 |
| Oct 17, 2025 | 65,600.00 | 65,800.00 | 62,900.00 | 63,000.00 | 63,000.00 | -4.69% | 44,772 |
| Oct 16, 2025 | 64,600.00 | 68,900.00 | 64,600.00 | 66,100.00 | 66,100.00 | 2.32% | 101,114 |
| Oct 15, 2025 | 62,400.00 | 64,800.00 | 61,600.00 | 64,600.00 | 64,600.00 | 5.90% | 38,478 |
| Oct 14, 2025 | 61,600.00 | 63,400.00 | 61,000.00 | 61,000.00 | 61,000.00 | -0.97% | 46,934 |
| Oct 13, 2025 | 61,000.00 | 62,400.00 | 60,500.00 | 61,600.00 | 61,600.00 | -3.45% | 32,156 |
| Oct 10, 2025 | 65,000.00 | 65,400.00 | 63,100.00 | 63,800.00 | 63,800.00 | -1.39% | 39,296 |
| Oct 2, 2025 | 65,100.00 | 67,100.00 | 64,000.00 | 64,700.00 | 64,700.00 | -0.61% | 89,167 |
| Oct 1, 2025 | 64,800.00 | 66,700.00 | 63,900.00 | 65,100.00 | 65,100.00 | 0.31% | 26,189 |
| Sep 30, 2025 | 66,500.00 | 66,900.00 | 64,900.00 | 64,900.00 | 64,900.00 | -2.41% | 22,324 |
| Sep 29, 2025 | 65,500.00 | 68,000.00 | 65,500.00 | 66,500.00 | 66,500.00 | 1.53% | 55,996 |
| Sep 26, 2025 | 67,500.00 | 68,200.00 | 64,500.00 | 65,500.00 | 65,500.00 | 1.39% | 65,394 |
| Sep 25, 2025 | 65,000.00 | 65,500.00 | 63,500.00 | 64,600.00 | 64,600.00 | -0.92% | 39,468 |
| Sep 24, 2025 | 70,100.00 | 70,200.00 | 64,800.00 | 65,200.00 | 65,200.00 | -7.78% | 128,751 |
| Sep 23, 2025 | 73,000.00 | 74,000.00 | 70,400.00 | 70,700.00 | 70,700.00 | -3.15% | 59,415 |
| Sep 22, 2025 | 70,500.00 | 81,300.00 | 69,700.00 | 73,000.00 | 73,000.00 | 3.55% | 141,380 |
| Sep 19, 2025 | 71,500.00 | 71,500.00 | 69,800.00 | 70,500.00 | 70,500.00 | -1.54% | 47,832 |
| Sep 18, 2025 | 71,600.00 | 72,300.00 | 70,100.00 | 71,600.00 | 71,600.00 | 1.85% | 80,538 |
| Sep 17, 2025 | 72,200.00 | 72,400.00 | 70,200.00 | 70,300.00 | 70,300.00 | -3.03% | 74,646 |
| Sep 16, 2025 | 75,400.00 | 75,400.00 | 72,500.00 | 72,500.00 | 72,500.00 | -3.85% | 93,200 |
| Sep 15, 2025 | 75,600.00 | 79,300.00 | 74,900.00 | 75,400.00 | 75,400.00 | 2.03% | 245,066 |
| Sep 12, 2025 | 77,600.00 | 77,600.00 | 73,600.00 | 73,900.00 | 73,900.00 | -3.90% | 115,786 |
| Sep 11, 2025 | 79,900.00 | 81,400.00 | 73,000.00 | 76,900.00 | 76,900.00 | -3.75% | 527,259 |
| Sep 10, 2025 | 77,000.00 | 84,600.00 | 74,600.00 | 79,900.00 | 79,900.00 | 5.97% | 786,713 |
| Sep 9, 2025 | 69,800.00 | 81,000.00 | 68,100.00 | 75,400.00 | 75,400.00 | 8.02% | 1,066,581 |
| Sep 8, 2025 | 65,100.00 | 69,900.00 | 64,800.00 | 69,800.00 | 69,800.00 | 7.22% | 172,475 |
| Sep 5, 2025 | 65,800.00 | 67,200.00 | 63,900.00 | 65,100.00 | 65,100.00 | -0.31% | 73,887 |
| Sep 4, 2025 | 66,900.00 | 68,500.00 | 65,200.00 | 65,300.00 | 65,300.00 | -2.39% | 74,466 |
| Sep 3, 2025 | 68,100.00 | 68,100.00 | 64,200.00 | 66,900.00 | 66,900.00 | -2.05% | 87,216 |
| Sep 2, 2025 | 69,100.00 | 70,500.00 | 65,900.00 | 68,300.00 | 68,300.00 | -2.29% | 152,537 |
| Sep 1, 2025 | 67,000.00 | 71,800.00 | 65,500.00 | 69,900.00 | 69,900.00 | 6.72% | 430,424 |
| Aug 29, 2025 | 65,800.00 | 66,300.00 | 63,200.00 | 65,500.00 | 65,500.00 | 2.18% | 217,902 |
| Aug 28, 2025 | 55,600.00 | 67,500.00 | 54,000.00 | 64,100.00 | 64,100.00 | 15.08% | 675,149 |
| Aug 27, 2025 | 57,200.00 | 57,300.00 | 55,000.00 | 55,700.00 | 55,700.00 | -2.28% | 43,172 |
| Aug 26, 2025 | 57,200.00 | 58,000.00 | 55,300.00 | 57,000.00 | 57,000.00 | -0.52% | 65,437 |
| Aug 25, 2025 | 53,000.00 | 57,400.00 | 53,000.00 | 57,300.00 | 57,300.00 | 9.98% | 124,333 |
| Aug 22, 2025 | 51,400.00 | 53,100.00 | 51,300.00 | 52,100.00 | 52,100.00 | 1.36% | 39,394 |
| Aug 21, 2025 | 53,500.00 | 54,200.00 | 51,400.00 | 51,400.00 | 51,400.00 | -3.93% | 38,621 |
| Aug 20, 2025 | 52,400.00 | 54,100.00 | 51,100.00 | 53,500.00 | 53,500.00 | -0.56% | 41,230 |
| Aug 19, 2025 | 53,200.00 | 54,800.00 | 52,100.00 | 53,800.00 | 53,800.00 | 0.56% | 34,982 |
| Aug 18, 2025 | 53,200.00 | 53,900.00 | 50,800.00 | 53,500.00 | 53,500.00 | - | 22,615 |
| Aug 14, 2025 | 53,500.00 | 54,400.00 | 52,700.00 | 53,500.00 | 53,500.00 | - | 28,716 |
| Aug 13, 2025 | 55,300.00 | 55,400.00 | 52,700.00 | 53,500.00 | 53,500.00 | -2.90% | 65,940 |
| Aug 12, 2025 | 50,700.00 | 58,000.00 | 50,700.00 | 55,100.00 | 55,100.00 | 7.41% | 240,589 |
| Aug 11, 2025 | 51,500.00 | 51,600.00 | 49,900.00 | 51,300.00 | 51,300.00 | 0.39% | 24,762 |
| Aug 8, 2025 | 52,700.00 | 53,200.00 | 50,800.00 | 51,100.00 | 51,100.00 | -3.95% | 37,139 |
| Aug 7, 2025 | 54,300.00 | 54,400.00 | 52,500.00 | 53,200.00 | 53,200.00 | -0.75% | 23,484 |
| Aug 6, 2025 | 52,800.00 | 54,700.00 | 52,700.00 | 53,600.00 | 53,600.00 | -0.74% | 33,231 |
| Aug 5, 2025 | 53,100.00 | 54,650.00 | 52,100.00 | 54,000.00 | 54,000.00 | 3.85% | 62,797 |
| Aug 4, 2025 | 50,100.00 | 53,200.00 | 49,450.00 | 52,000.00 | 52,000.00 | 3.79% | 62,740 |
| Aug 1, 2025 | 52,300.00 | 52,300.00 | 47,600.00 | 50,100.00 | 50,100.00 | -5.29% | 106,731 |
| Jul 31, 2025 | 53,700.00 | 54,600.00 | 52,200.00 | 52,900.00 | 52,900.00 | -1.31% | 52,497 |
| Jul 30, 2025 | 55,400.00 | 55,900.00 | 53,600.00 | 53,600.00 | 53,600.00 | -2.72% | 89,432 |
| Jul 29, 2025 | 53,500.00 | 58,600.00 | 52,500.00 | 55,100.00 | 55,100.00 | 3.38% | 278,277 |
| Jul 28, 2025 | 58,500.00 | 58,800.00 | 53,100.00 | 53,300.00 | 53,300.00 | -10.42% | 140,104 |
| Jul 25, 2025 | 59,300.00 | 62,000.00 | 58,700.00 | 59,500.00 | 59,500.00 | 0.17% | 121,506 |
| Jul 24, 2025 | 58,600.00 | 63,300.00 | 57,100.00 | 59,400.00 | 59,400.00 | 0.17% | 317,758 |
| Jul 23, 2025 | 64,900.00 | 65,800.00 | 58,800.00 | 59,300.00 | 59,300.00 | -12.15% | 288,519 |
| Jul 22, 2025 | 60,000.00 | 73,000.00 | 57,900.00 | 67,500.00 | 67,500.00 | 18.84% | 1,704,066 |
| Jul 21, 2025 | 58,100.00 | 58,700.00 | 56,200.00 | 56,800.00 | 56,800.00 | -3.57% | 75,178 |
| Jul 18, 2025 | 61,400.00 | 61,600.00 | 57,700.00 | 58,900.00 | 58,900.00 | -4.23% | 105,677 |
| Jul 17, 2025 | 68,300.00 | 69,300.00 | 60,500.00 | 61,500.00 | 61,500.00 | -9.56% | 306,939 |
| Jul 16, 2025 | 66,900.00 | 68,000.00 | 66,100.00 | 68,000.00 | 68,000.00 | -0.44% | 45,528 |
| Jul 15, 2025 | 70,000.00 | 70,000.00 | 67,600.00 | 68,300.00 | 68,300.00 | - | 54,443 |
| Jul 14, 2025 | 65,100.00 | 69,000.00 | 65,100.00 | 68,300.00 | 68,300.00 | 1.34% | 71,961 |
| Jul 11, 2025 | 67,000.00 | 78,000.00 | 65,600.00 | 67,400.00 | 67,400.00 | 1.66% | 1,238,112 |