BOOKOOK Securities Co., Ltd. (KRX:001270)
South Korea
· Delayed Price · Currency is KRW 73,600
-5,200 (-6.60%)
At close: Mar 9, 2026
BOOKOOK Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 71,400.00 | 73,600.00 | 70,500.00 | 73,600.00 | 73,600.00 | -6.60% | 23,978 |
| Mar 6, 2026 | 75,000.00 | 78,900.00 | 74,600.00 | 78,800.00 | 78,800.00 | 2.07% | 31,086 |
| Mar 5, 2026 | 75,900.00 | 78,500.00 | 74,600.00 | 77,200.00 | 77,200.00 | 13.70% | 60,399 |
| Mar 4, 2026 | 72,100.00 | 76,500.00 | 66,200.00 | 67,900.00 | 67,900.00 | -14.81% | 96,741 |
| Mar 3, 2026 | 85,500.00 | 86,000.00 | 79,500.00 | 79,700.00 | 79,700.00 | -11.74% | 70,335 |
| Feb 27, 2026 | 93,100.00 | 93,600.00 | 89,000.00 | 90,300.00 | 90,300.00 | -6.42% | 83,565 |
| Feb 26, 2026 | 97,100.00 | 101,300.00 | 92,000.00 | 96,500.00 | 96,500.00 | -1.33% | 159,413 |
| Feb 25, 2026 | 97,800.00 | 99,900.00 | 93,200.00 | 97,800.00 | 97,800.00 | -0.61% | 111,195 |
| Feb 24, 2026 | 97,200.00 | 99,400.00 | 91,100.00 | 98,400.00 | 98,400.00 | -4.74% | 157,310 |
| Feb 23, 2026 | 102,500.00 | 104,600.00 | 90,700.00 | 103,300.00 | 103,300.00 | 16.46% | 308,217 |
| Feb 20, 2026 | 89,900.00 | 89,900.00 | 81,500.00 | 88,700.00 | 88,700.00 | 5.85% | 200,414 |
| Feb 19, 2026 | 83,400.00 | 84,600.00 | 81,000.00 | 83,800.00 | 83,800.00 | 7.85% | 207,985 |
| Feb 13, 2026 | 83,900.00 | 88,200.00 | 77,500.00 | 77,700.00 | 77,700.00 | 0.39% | 675,628 |
| Feb 12, 2026 | 74,400.00 | 77,400.00 | 73,600.00 | 77,400.00 | 77,400.00 | 6.17% | 41,006 |
| Feb 11, 2026 | 73,300.00 | 73,300.00 | 71,500.00 | 72,900.00 | 72,900.00 | -0.68% | 8,687 |
| Feb 10, 2026 | 72,300.00 | 74,100.00 | 71,500.00 | 73,400.00 | 73,400.00 | 1.52% | 17,061 |
| Feb 9, 2026 | 71,600.00 | 73,900.00 | 70,600.00 | 72,300.00 | 72,300.00 | 3.73% | 17,296 |
| Feb 6, 2026 | 68,000.00 | 70,300.00 | 66,600.00 | 69,700.00 | 69,700.00 | -2.52% | 14,422 |
| Feb 5, 2026 | 72,900.00 | 73,900.00 | 71,400.00 | 71,500.00 | 71,500.00 | -4.03% | 17,307 |
| Feb 4, 2026 | 75,000.00 | 75,200.00 | 73,200.00 | 74,500.00 | 74,500.00 | -4.36% | 46,354 |
| Feb 3, 2026 | 73,700.00 | 78,900.00 | 73,100.00 | 77,900.00 | 77,900.00 | 8.65% | 96,378 |
| Feb 2, 2026 | 74,600.00 | 76,800.00 | 69,900.00 | 71,700.00 | 71,700.00 | -0.14% | 45,281 |
| Jan 30, 2026 | 72,600.00 | 73,100.00 | 70,600.00 | 71,800.00 | 71,800.00 | -1.10% | 31,338 |
| Jan 29, 2026 | 68,000.00 | 74,700.00 | 66,300.00 | 72,600.00 | 72,600.00 | 6.76% | 83,830 |
| Jan 28, 2026 | 68,000.00 | 69,000.00 | 67,300.00 | 68,000.00 | 68,000.00 | -0.58% | 29,097 |
| Jan 27, 2026 | 68,500.00 | 68,800.00 | 66,200.00 | 68,400.00 | 68,400.00 | 2.86% | 33,275 |
| Jan 26, 2026 | 67,200.00 | 68,200.00 | 65,400.00 | 66,500.00 | 66,500.00 | -3.62% | 49,481 |
| Jan 23, 2026 | 62,500.00 | 76,700.00 | 62,500.00 | 69,000.00 | 69,000.00 | 15.19% | 269,608 |
| Jan 22, 2026 | 61,300.00 | 61,500.00 | 58,500.00 | 59,900.00 | 59,900.00 | -2.60% | 26,101 |
| Jan 21, 2026 | 61,300.00 | 63,800.00 | 60,200.00 | 61,500.00 | 61,500.00 | -4.95% | 22,085 |
| Jan 20, 2026 | 61,900.00 | 66,500.00 | 61,300.00 | 64,700.00 | 64,700.00 | 4.52% | 34,277 |
| Jan 19, 2026 | 63,600.00 | 64,700.00 | 61,700.00 | 61,900.00 | 61,900.00 | -2.98% | 12,716 |
| Jan 16, 2026 | 62,900.00 | 64,100.00 | 62,200.00 | 63,800.00 | 63,800.00 | 1.27% | 23,592 |
| Jan 15, 2026 | 61,000.00 | 64,000.00 | 60,600.00 | 63,000.00 | 63,000.00 | 7.14% | 39,996 |
| Jan 14, 2026 | 55,500.00 | 60,200.00 | 54,900.00 | 58,800.00 | 58,800.00 | 6.33% | 23,531 |
| Jan 13, 2026 | 56,200.00 | 56,300.00 | 55,200.00 | 55,300.00 | 55,300.00 | -0.90% | 3,805 |
| Jan 12, 2026 | 56,200.00 | 57,100.00 | 55,600.00 | 55,800.00 | 55,800.00 | -0.71% | 6,648 |
| Jan 9, 2026 | 56,000.00 | 56,600.00 | 56,000.00 | 56,200.00 | 56,200.00 | -0.53% | 4,002 |
| Jan 8, 2026 | 55,800.00 | 56,900.00 | 55,800.00 | 56,500.00 | 56,500.00 | 0.53% | 4,602 |
| Jan 7, 2026 | 57,700.00 | 58,300.00 | 55,800.00 | 56,200.00 | 56,200.00 | -2.26% | 10,829 |
| Jan 6, 2026 | 55,900.00 | 57,700.00 | 55,700.00 | 57,500.00 | 57,500.00 | 3.05% | 13,982 |
| Jan 5, 2026 | 55,000.00 | 57,100.00 | 55,000.00 | 55,800.00 | 55,800.00 | - | 8,852 |
| Jan 2, 2026 | 55,000.00 | 56,800.00 | 54,800.00 | 55,800.00 | 55,800.00 | -0.36% | 10,163 |
| Dec 30, 2025 | 58,100.00 | 58,100.00 | 55,900.00 | 56,000.00 | 56,000.00 | -2.95% | 15,806 |
| Dec 29, 2025 | 59,400.00 | 59,400.00 | 57,700.00 | 57,700.00 | 57,700.00 | -2.53% | 12,949 |
| Dec 26, 2025 | 58,800.00 | 61,500.00 | 58,500.00 | 59,200.00 | 59,200.00 | 0.34% | 19,393 |
| Dec 24, 2025 | 59,100.00 | 59,800.00 | 58,900.00 | 59,000.00 | 59,000.00 | -1.01% | 7,731 |
| Dec 23, 2025 | 59,200.00 | 59,700.00 | 58,400.00 | 59,600.00 | 59,600.00 | 1.02% | 19,188 |
| Dec 22, 2025 | 60,900.00 | 60,900.00 | 58,700.00 | 59,000.00 | 59,000.00 | -0.84% | 14,117 |
| Dec 19, 2025 | 60,100.00 | 61,300.00 | 58,500.00 | 59,500.00 | 59,500.00 | -0.50% | 19,125 |
| Dec 18, 2025 | 58,800.00 | 61,500.00 | 58,700.00 | 59,800.00 | 59,800.00 | - | 16,553 |
| Dec 17, 2025 | 59,300.00 | 60,300.00 | 58,500.00 | 59,800.00 | 59,800.00 | 0.67% | 8,823 |
| Dec 16, 2025 | 59,200.00 | 60,600.00 | 59,200.00 | 59,400.00 | 59,400.00 | -0.50% | 12,835 |
| Dec 15, 2025 | 59,900.00 | 60,300.00 | 59,000.00 | 59,700.00 | 59,700.00 | -1.16% | 13,819 |
| Dec 12, 2025 | 59,400.00 | 61,100.00 | 59,400.00 | 60,400.00 | 60,400.00 | 1.85% | 22,585 |
| Dec 11, 2025 | 59,200.00 | 60,400.00 | 58,800.00 | 59,300.00 | 59,300.00 | 0.17% | 12,141 |
| Dec 10, 2025 | 60,200.00 | 60,200.00 | 59,100.00 | 59,200.00 | 59,200.00 | -0.67% | 12,028 |
| Dec 9, 2025 | 58,700.00 | 59,600.00 | 58,500.00 | 59,600.00 | 59,600.00 | 1.02% | 7,692 |
| Dec 8, 2025 | 59,900.00 | 60,700.00 | 58,800.00 | 59,000.00 | 59,000.00 | -1.50% | 13,898 |
| 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 |