BOOKOOK Securities Co., Ltd. (KRX:001270)
South Korea
· Delayed Price · Currency is KRW 73,950
-50 (-0.07%)
Last updated: Apr 29, 2026, 1:57 PM KST
BOOKOOK Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 73,700.00 | 74,300.00 | 73,100.00 | 73,900.00 | 73,900.00 | -0.14% | 10,142 |
| Apr 28, 2026 | 75,000.00 | 75,000.00 | 74,000.00 | 74,000.00 | 74,000.00 | -0.80% | 15,535 |
| Apr 27, 2026 | 74,600.00 | 76,700.00 | 74,200.00 | 74,600.00 | 74,600.00 | 0.40% | 19,934 |
| Apr 24, 2026 | 75,100.00 | 75,300.00 | 74,300.00 | 74,300.00 | 74,300.00 | -1.07% | 7,337 |
| Apr 23, 2026 | 76,100.00 | 76,600.00 | 74,100.00 | 75,100.00 | 75,100.00 | -0.66% | 10,280 |
| Apr 22, 2026 | 75,100.00 | 75,600.00 | 74,100.00 | 75,600.00 | 75,600.00 | - | 7,075 |
| Apr 21, 2026 | 75,300.00 | 76,000.00 | 74,600.00 | 75,600.00 | 75,600.00 | 0.53% | 10,113 |
| Apr 20, 2026 | 75,400.00 | 75,800.00 | 74,700.00 | 75,200.00 | 75,200.00 | -1.18% | 9,479 |
| Apr 17, 2026 | 76,500.00 | 76,500.00 | 75,300.00 | 76,100.00 | 76,100.00 | -0.52% | 11,435 |
| Apr 16, 2026 | 76,500.00 | 77,400.00 | 76,100.00 | 76,500.00 | 76,500.00 | 0.39% | 14,671 |
| Apr 15, 2026 | 77,600.00 | 77,600.00 | 75,500.00 | 76,200.00 | 76,200.00 | 0.93% | 13,736 |
| Apr 14, 2026 | 75,400.00 | 76,900.00 | 75,400.00 | 75,500.00 | 75,500.00 | 1.48% | 12,324 |
| Apr 13, 2026 | 74,600.00 | 75,800.00 | 74,100.00 | 74,400.00 | 74,400.00 | -3.50% | 6,393 |
| Apr 10, 2026 | 77,700.00 | 78,000.00 | 76,200.00 | 77,100.00 | 77,100.00 | 2.94% | 12,388 |
| Apr 9, 2026 | 75,200.00 | 76,200.00 | 73,700.00 | 74,900.00 | 74,900.00 | -2.60% | 10,902 |
| Apr 8, 2026 | 73,900.00 | 77,000.00 | 73,900.00 | 76,900.00 | 76,900.00 | 7.55% | 19,608 |
| Apr 7, 2026 | 71,200.00 | 72,500.00 | 70,200.00 | 71,500.00 | 71,500.00 | 0.56% | 13,427 |
| Apr 6, 2026 | 71,000.00 | 73,500.00 | 70,700.00 | 71,100.00 | 71,100.00 | -1.39% | 13,790 |
| Apr 3, 2026 | 71,800.00 | 73,100.00 | 71,400.00 | 72,100.00 | 72,100.00 | 0.98% | 16,657 |
| Apr 2, 2026 | 75,700.00 | 76,400.00 | 69,700.00 | 71,400.00 | 71,400.00 | -7.27% | 33,972 |
| Apr 1, 2026 | 75,400.00 | 78,000.00 | 75,100.00 | 77,000.00 | 74,600.00 | 4.19% | 22,916 |
| Mar 31, 2026 | 73,300.00 | 75,500.00 | 72,900.00 | 73,900.00 | 71,596.62 | -1.86% | 22,386 |
| Mar 30, 2026 | 72,100.00 | 75,500.00 | 70,600.00 | 75,300.00 | 72,952.99 | -0.66% | 22,448 |
| Mar 27, 2026 | 72,800.00 | 76,500.00 | 72,800.00 | 75,800.00 | 73,437.40 | 1.07% | 14,895 |
| Mar 26, 2026 | 76,700.00 | 76,700.00 | 74,400.00 | 75,000.00 | 72,662.34 | -2.60% | 7,862 |
| Mar 25, 2026 | 75,300.00 | 77,200.00 | 75,300.00 | 77,000.00 | 74,600.00 | 2.80% | 12,705 |
| Mar 24, 2026 | 76,000.00 | 76,800.00 | 72,800.00 | 74,900.00 | 72,565.45 | 1.49% | 16,705 |
| Mar 23, 2026 | 75,200.00 | 76,000.00 | 73,000.00 | 73,800.00 | 71,499.74 | -6.11% | 22,429 |
| Mar 20, 2026 | 78,000.00 | 80,300.00 | 77,800.00 | 78,600.00 | 76,150.13 | 1.95% | 24,762 |
| Mar 19, 2026 | 76,900.00 | 78,600.00 | 76,200.00 | 77,100.00 | 74,696.88 | -3.02% | 17,816 |
| Mar 18, 2026 | 78,600.00 | 80,000.00 | 78,200.00 | 79,500.00 | 77,022.08 | 2.45% | 23,105 |
| Mar 17, 2026 | 79,800.00 | 80,400.00 | 77,300.00 | 77,600.00 | 75,181.30 | -0.89% | 19,591 |
| Mar 16, 2026 | 79,900.00 | 81,200.00 | 76,800.00 | 78,300.00 | 75,859.48 | -3.93% | 29,152 |
| Mar 13, 2026 | 82,600.00 | 83,700.00 | 80,100.00 | 81,500.00 | 78,959.74 | -6.11% | 47,250 |
| Mar 12, 2026 | 89,100.00 | 89,900.00 | 84,200.00 | 86,800.00 | 84,094.55 | 6.90% | 112,233 |
| Mar 11, 2026 | 84,100.00 | 85,000.00 | 79,100.00 | 81,200.00 | 78,669.09 | 5.18% | 67,102 |
| Mar 10, 2026 | 76,800.00 | 77,900.00 | 74,500.00 | 77,200.00 | 74,793.77 | 4.89% | 23,918 |
| Mar 9, 2026 | 71,400.00 | 73,600.00 | 70,500.00 | 73,600.00 | 71,305.97 | -6.60% | 24,599 |
| Mar 6, 2026 | 75,000.00 | 78,900.00 | 74,600.00 | 78,800.00 | 76,343.90 | 2.07% | 31,086 |
| Mar 5, 2026 | 75,900.00 | 78,500.00 | 74,600.00 | 77,200.00 | 74,793.77 | 13.70% | 60,402 |
| Mar 4, 2026 | 72,100.00 | 76,500.00 | 66,200.00 | 67,900.00 | 65,783.64 | -14.81% | 96,741 |
| Mar 3, 2026 | 85,500.00 | 86,000.00 | 79,500.00 | 79,700.00 | 77,215.84 | -11.74% | 70,350 |
| Feb 27, 2026 | 93,100.00 | 93,600.00 | 89,000.00 | 90,300.00 | 87,485.45 | -6.42% | 83,565 |
| Feb 26, 2026 | 97,100.00 | 101,300.00 | 92,000.00 | 96,500.00 | 93,492.21 | -1.33% | 159,413 |
| Feb 25, 2026 | 97,800.00 | 99,900.00 | 93,200.00 | 97,800.00 | 94,751.69 | -0.61% | 111,195 |
| Feb 24, 2026 | 97,200.00 | 99,400.00 | 91,100.00 | 98,400.00 | 95,332.99 | -4.74% | 157,310 |
| Feb 23, 2026 | 102,500.00 | 104,600.00 | 90,700.00 | 103,300.00 | 100,080.26 | 16.46% | 308,217 |
| Feb 20, 2026 | 89,900.00 | 89,900.00 | 81,500.00 | 88,700.00 | 85,935.32 | 5.85% | 200,414 |
| Feb 19, 2026 | 83,400.00 | 84,600.00 | 81,000.00 | 83,800.00 | 81,188.05 | 7.85% | 207,995 |
| Feb 13, 2026 | 83,900.00 | 88,200.00 | 77,500.00 | 77,700.00 | 75,278.18 | 0.39% | 675,628 |
| Feb 12, 2026 | 74,400.00 | 77,400.00 | 73,600.00 | 77,400.00 | 74,987.53 | 6.17% | 41,006 |
| Feb 11, 2026 | 73,300.00 | 73,300.00 | 71,500.00 | 72,900.00 | 70,627.79 | -0.68% | 8,687 |
| Feb 10, 2026 | 72,300.00 | 74,100.00 | 71,500.00 | 73,400.00 | 71,112.21 | 1.52% | 17,061 |
| Feb 9, 2026 | 71,600.00 | 73,900.00 | 70,600.00 | 72,300.00 | 70,046.49 | 3.73% | 17,296 |
| Feb 6, 2026 | 68,000.00 | 70,300.00 | 66,600.00 | 69,700.00 | 67,527.53 | -2.52% | 14,426 |
| Feb 5, 2026 | 72,900.00 | 73,900.00 | 71,400.00 | 71,500.00 | 69,271.43 | -4.03% | 17,307 |
| Feb 4, 2026 | 75,000.00 | 75,200.00 | 73,200.00 | 74,500.00 | 72,177.92 | -4.36% | 46,354 |
| Feb 3, 2026 | 73,700.00 | 78,900.00 | 73,100.00 | 77,900.00 | 75,471.95 | 8.65% | 96,378 |
| Feb 2, 2026 | 74,600.00 | 76,800.00 | 69,900.00 | 71,700.00 | 69,465.19 | -0.14% | 45,281 |
| Jan 30, 2026 | 72,600.00 | 73,100.00 | 70,600.00 | 71,800.00 | 69,562.08 | -1.10% | 31,338 |
| Jan 29, 2026 | 68,000.00 | 74,700.00 | 66,300.00 | 72,600.00 | 70,337.14 | 6.76% | 83,830 |
| Jan 28, 2026 | 68,000.00 | 69,000.00 | 67,300.00 | 68,000.00 | 65,880.52 | -0.58% | 29,097 |
| Jan 27, 2026 | 68,500.00 | 68,800.00 | 66,200.00 | 68,400.00 | 66,268.05 | 2.86% | 33,275 |
| Jan 26, 2026 | 67,200.00 | 68,200.00 | 65,400.00 | 66,500.00 | 64,427.27 | -3.62% | 49,482 |
| Jan 23, 2026 | 62,500.00 | 76,700.00 | 62,500.00 | 69,000.00 | 66,849.35 | 15.19% | 269,608 |
| Jan 22, 2026 | 61,300.00 | 61,500.00 | 58,500.00 | 59,900.00 | 58,032.99 | -2.60% | 26,101 |
| Jan 21, 2026 | 61,300.00 | 63,800.00 | 60,200.00 | 61,500.00 | 59,583.12 | -4.95% | 22,085 |
| Jan 20, 2026 | 61,900.00 | 66,500.00 | 61,300.00 | 64,700.00 | 62,683.38 | 4.52% | 34,277 |
| Jan 19, 2026 | 63,600.00 | 64,700.00 | 61,700.00 | 61,900.00 | 59,970.65 | -2.98% | 12,717 |
| Jan 16, 2026 | 62,900.00 | 64,100.00 | 62,200.00 | 63,800.00 | 61,811.43 | 1.27% | 23,592 |
| Jan 15, 2026 | 61,000.00 | 64,000.00 | 60,600.00 | 63,000.00 | 61,036.36 | 7.14% | 39,996 |
| Jan 14, 2026 | 55,500.00 | 60,200.00 | 54,900.00 | 58,800.00 | 56,967.27 | 6.33% | 23,531 |
| Jan 13, 2026 | 56,200.00 | 56,300.00 | 55,200.00 | 55,300.00 | 53,576.36 | -0.90% | 3,805 |
| Jan 12, 2026 | 56,200.00 | 57,100.00 | 55,600.00 | 55,800.00 | 54,060.78 | -0.71% | 6,648 |
| Jan 9, 2026 | 56,000.00 | 56,600.00 | 56,000.00 | 56,200.00 | 54,448.31 | -0.53% | 4,002 |
| Jan 8, 2026 | 55,800.00 | 56,900.00 | 55,800.00 | 56,500.00 | 54,738.96 | 0.53% | 4,602 |
| Jan 7, 2026 | 57,700.00 | 58,300.00 | 55,800.00 | 56,200.00 | 54,448.31 | -2.26% | 10,829 |
| Jan 6, 2026 | 55,900.00 | 57,700.00 | 55,700.00 | 57,500.00 | 55,707.79 | 3.05% | 13,982 |
| Jan 5, 2026 | 55,000.00 | 57,100.00 | 55,000.00 | 55,800.00 | 54,060.78 | - | 8,852 |
| Jan 2, 2026 | 55,000.00 | 56,800.00 | 54,800.00 | 55,800.00 | 54,060.78 | -0.36% | 10,163 |
| Dec 30, 2025 | 58,100.00 | 58,100.00 | 55,900.00 | 56,000.00 | 54,254.55 | -2.95% | 15,813 |
| Dec 29, 2025 | 59,400.00 | 59,400.00 | 57,700.00 | 57,700.00 | 55,901.56 | -2.53% | 12,949 |
| Dec 26, 2025 | 58,800.00 | 61,500.00 | 58,500.00 | 59,200.00 | 57,354.81 | 0.34% | 19,393 |
| Dec 24, 2025 | 59,100.00 | 59,800.00 | 58,900.00 | 59,000.00 | 57,161.04 | -1.01% | 67,782 |
| Dec 23, 2025 | 59,200.00 | 59,700.00 | 58,400.00 | 59,600.00 | 57,742.34 | 1.02% | 19,247 |
| Dec 22, 2025 | 60,900.00 | 60,900.00 | 58,700.00 | 59,000.00 | 57,161.04 | -0.84% | 14,117 |
| Dec 19, 2025 | 60,100.00 | 61,300.00 | 58,500.00 | 59,500.00 | 57,645.45 | -0.50% | 19,125 |
| Dec 18, 2025 | 58,800.00 | 61,500.00 | 58,700.00 | 59,800.00 | 57,936.10 | - | 16,558 |
| Dec 17, 2025 | 59,300.00 | 60,300.00 | 58,500.00 | 59,800.00 | 57,936.10 | 0.67% | 8,892 |
| Dec 16, 2025 | 59,200.00 | 60,600.00 | 59,200.00 | 59,400.00 | 57,548.57 | -0.50% | 12,948 |
| Dec 15, 2025 | 59,900.00 | 60,300.00 | 59,000.00 | 59,700.00 | 57,839.22 | -1.16% | 13,819 |
| Dec 12, 2025 | 59,400.00 | 61,100.00 | 59,400.00 | 60,400.00 | 58,517.40 | 1.85% | 22,585 |
| Dec 11, 2025 | 59,200.00 | 60,400.00 | 58,800.00 | 59,300.00 | 57,451.69 | 0.17% | 12,141 |
| Dec 10, 2025 | 60,200.00 | 60,200.00 | 59,100.00 | 59,200.00 | 57,354.81 | -0.67% | 12,028 |
| Dec 9, 2025 | 58,700.00 | 59,600.00 | 58,500.00 | 59,600.00 | 57,742.34 | 1.02% | 7,748 |
| Dec 8, 2025 | 59,900.00 | 60,700.00 | 58,800.00 | 59,000.00 | 57,161.04 | -1.50% | 14,141 |
| Dec 5, 2025 | 59,300.00 | 60,100.00 | 58,900.00 | 59,900.00 | 58,032.99 | 0.84% | 14,223 |
| Dec 4, 2025 | 60,500.00 | 60,600.00 | 59,000.00 | 59,400.00 | 57,548.57 | -2.78% | 26,490 |
| Dec 3, 2025 | 59,500.00 | 62,700.00 | 59,400.00 | 61,100.00 | 59,195.58 | 2.69% | 43,372 |
| Dec 2, 2025 | 58,300.00 | 60,900.00 | 57,800.00 | 59,500.00 | 57,645.45 | 0.85% | 23,415 |