BOOKOOK Securities Co., Ltd. (KRX:001275)
South Korea
· Delayed Price · Currency is KRW 33,300
+450 (1.37%)
Mar 10, 2026, 9:00 AM KST
BOOKOOK Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 33,050.00 | 33,050.00 | 32,450.00 | 32,850.00 | 32,850.00 | -2.81% | 4,444 |
| Mar 6, 2026 | 33,000.00 | 33,800.00 | 33,000.00 | 33,800.00 | 33,800.00 | 0.90% | 3,929 |
| Mar 5, 2026 | 32,500.00 | 34,050.00 | 32,500.00 | 33,500.00 | 33,500.00 | 8.06% | 8,650 |
| Mar 4, 2026 | 33,950.00 | 33,950.00 | 31,000.00 | 31,000.00 | 31,000.00 | -9.09% | 7,512 |
| Mar 3, 2026 | 34,850.00 | 34,850.00 | 34,100.00 | 34,100.00 | 34,100.00 | -2.15% | 6,031 |
| Feb 27, 2026 | 35,450.00 | 35,450.00 | 34,600.00 | 34,850.00 | 34,850.00 | -1.27% | 7,230 |
| Feb 26, 2026 | 35,250.00 | 35,700.00 | 35,250.00 | 35,300.00 | 35,300.00 | 0.14% | 3,337 |
| Feb 25, 2026 | 35,550.00 | 35,550.00 | 35,100.00 | 35,250.00 | 35,250.00 | -0.42% | 6,720 |
| Feb 24, 2026 | 35,500.00 | 35,500.00 | 34,050.00 | 35,400.00 | 35,400.00 | -1.39% | 11,691 |
| Feb 23, 2026 | 36,400.00 | 36,400.00 | 35,900.00 | 35,900.00 | 35,900.00 | 5.28% | 33,413 |
| Feb 20, 2026 | 34,450.00 | 34,450.00 | 33,550.00 | 34,100.00 | 34,100.00 | 1.94% | 12,831 |
| Feb 19, 2026 | 32,450.00 | 34,000.00 | 32,450.00 | 33,450.00 | 33,450.00 | 6.70% | 11,832 |
| Feb 13, 2026 | 31,400.00 | 32,000.00 | 31,350.00 | 31,350.00 | 31,350.00 | 3.47% | 12,389 |
| Feb 12, 2026 | 29,950.00 | 30,300.00 | 29,950.00 | 30,300.00 | 30,300.00 | 1.34% | 2,771 |
| Feb 11, 2026 | 29,800.00 | 29,900.00 | 29,700.00 | 29,900.00 | 29,900.00 | 1.18% | 1,265 |
| Feb 10, 2026 | 29,500.00 | 29,550.00 | 29,450.00 | 29,550.00 | 29,550.00 | 0.17% | 2,561 |
| Feb 9, 2026 | 29,100.00 | 29,500.00 | 29,100.00 | 29,500.00 | 29,500.00 | 1.90% | 5,127 |
| Feb 6, 2026 | 29,100.00 | 29,100.00 | 28,800.00 | 28,950.00 | 28,950.00 | -0.86% | 1,002 |
| Feb 5, 2026 | 29,150.00 | 29,200.00 | 28,950.00 | 29,200.00 | 29,200.00 | - | 2,248 |
| Feb 4, 2026 | 28,850.00 | 29,300.00 | 28,850.00 | 29,200.00 | 29,200.00 | -0.34% | 3,844 |
| Feb 3, 2026 | 28,750.00 | 29,300.00 | 28,700.00 | 29,300.00 | 29,300.00 | 3.17% | 8,976 |
| Feb 2, 2026 | 28,550.00 | 28,700.00 | 28,400.00 | 28,400.00 | 28,400.00 | -0.53% | 3,122 |
| Jan 30, 2026 | 28,650.00 | 28,650.00 | 28,350.00 | 28,550.00 | 28,550.00 | -0.52% | 3,830 |
| Jan 29, 2026 | 28,200.00 | 28,700.00 | 28,150.00 | 28,700.00 | 28,700.00 | 1.95% | 9,993 |
| Jan 28, 2026 | 28,600.00 | 28,600.00 | 28,150.00 | 28,150.00 | 28,150.00 | -1.23% | 7,607 |
| Jan 27, 2026 | 28,750.00 | 28,750.00 | 28,500.00 | 28,500.00 | 28,500.00 | -0.35% | 5,768 |
| Jan 26, 2026 | 28,300.00 | 28,850.00 | 28,300.00 | 28,600.00 | 28,600.00 | -1.38% | 4,141 |
| Jan 23, 2026 | 28,150.00 | 29,600.00 | 28,150.00 | 29,000.00 | 29,000.00 | 4.13% | 8,015 |
| Jan 22, 2026 | 28,000.00 | 28,000.00 | 27,700.00 | 27,850.00 | 27,850.00 | -0.54% | 5,594 |
| Jan 21, 2026 | 28,200.00 | 28,200.00 | 28,000.00 | 28,000.00 | 28,000.00 | -0.71% | 2,369 |
| Jan 20, 2026 | 27,950.00 | 28,250.00 | 27,950.00 | 28,200.00 | 28,200.00 | 0.53% | 3,702 |
| Jan 19, 2026 | 28,450.00 | 28,450.00 | 28,000.00 | 28,050.00 | 28,050.00 | -1.41% | 5,637 |
| Jan 16, 2026 | 28,500.00 | 28,600.00 | 28,450.00 | 28,450.00 | 28,450.00 | -0.18% | 4,814 |
| Jan 15, 2026 | 28,400.00 | 28,500.00 | 28,350.00 | 28,500.00 | 28,500.00 | 1.24% | 1,689 |
| Jan 14, 2026 | 27,800.00 | 28,150.00 | 27,800.00 | 28,150.00 | 28,150.00 | 0.72% | 4,606 |
| Jan 13, 2026 | 28,050.00 | 28,050.00 | 27,750.00 | 27,950.00 | 27,950.00 | -0.18% | 5,749 |
| Jan 12, 2026 | 28,100.00 | 28,200.00 | 27,900.00 | 28,000.00 | 28,000.00 | -0.18% | 2,855 |
| Jan 9, 2026 | 28,050.00 | 28,100.00 | 28,000.00 | 28,050.00 | 28,050.00 | - | 4,541 |
| Jan 8, 2026 | 28,300.00 | 28,300.00 | 28,000.00 | 28,050.00 | 28,050.00 | -1.06% | 4,144 |
| Jan 7, 2026 | 28,250.00 | 28,350.00 | 28,100.00 | 28,350.00 | 28,350.00 | 0.35% | 2,975 |
| Jan 6, 2026 | 28,500.00 | 28,500.00 | 28,000.00 | 28,250.00 | 28,250.00 | 0.18% | 5,685 |
| Jan 5, 2026 | 29,450.00 | 29,450.00 | 28,200.00 | 28,200.00 | 28,200.00 | -2.25% | 8,023 |
| Jan 2, 2026 | 29,000.00 | 29,000.00 | 28,650.00 | 28,850.00 | 28,850.00 | -0.17% | 2,191 |
| Dec 30, 2025 | 29,700.00 | 29,700.00 | 28,900.00 | 28,900.00 | 28,900.00 | -2.03% | 6,756 |
| Dec 29, 2025 | 30,100.00 | 30,100.00 | 29,500.00 | 29,500.00 | 29,500.00 | -1.17% | 1,961 |
| Dec 26, 2025 | 29,700.00 | 29,850.00 | 29,500.00 | 29,850.00 | 29,850.00 | - | 3,572 |
| Dec 24, 2025 | 30,300.00 | 30,300.00 | 29,700.00 | 29,850.00 | 29,850.00 | - | 424 |
| Dec 23, 2025 | 30,100.00 | 30,100.00 | 29,700.00 | 29,850.00 | 29,850.00 | - | 1,191 |
| Dec 22, 2025 | 30,400.00 | 30,400.00 | 29,800.00 | 29,850.00 | 29,850.00 | -0.17% | 721 |
| Dec 19, 2025 | 30,500.00 | 30,500.00 | 29,800.00 | 29,900.00 | 29,900.00 | -0.17% | 1,280 |
| Dec 18, 2025 | 30,500.00 | 30,500.00 | 29,950.00 | 29,950.00 | 29,950.00 | -1.80% | 2,716 |
| Dec 17, 2025 | 31,200.00 | 31,200.00 | 30,500.00 | 30,500.00 | 30,500.00 | -0.33% | 1,218 |
| Dec 16, 2025 | 31,050.00 | 31,050.00 | 30,600.00 | 30,600.00 | 30,600.00 | -1.61% | 501 |
| Dec 15, 2025 | 31,200.00 | 31,200.00 | 30,600.00 | 31,100.00 | 31,100.00 | 0.32% | 514 |
| Dec 12, 2025 | 31,200.00 | 31,200.00 | 30,950.00 | 31,000.00 | 31,000.00 | 0.16% | 374 |
| Dec 11, 2025 | 30,850.00 | 31,100.00 | 30,850.00 | 30,950.00 | 30,950.00 | 0.49% | 1,710 |
| Dec 10, 2025 | 30,850.00 | 31,000.00 | 30,800.00 | 30,800.00 | 30,800.00 | - | 1,921 |
| Dec 9, 2025 | 30,650.00 | 30,800.00 | 30,650.00 | 30,800.00 | 30,800.00 | 0.49% | 1,098 |
| Dec 8, 2025 | 30,600.00 | 30,650.00 | 30,500.00 | 30,650.00 | 30,650.00 | 0.16% | 1,023 |
| Dec 5, 2025 | 30,400.00 | 30,600.00 | 30,400.00 | 30,600.00 | 30,600.00 | 0.66% | 1,376 |
| Dec 4, 2025 | 30,400.00 | 30,400.00 | 30,200.00 | 30,400.00 | 30,400.00 | 0.33% | 751 |
| Dec 3, 2025 | 30,300.00 | 30,300.00 | 30,100.00 | 30,300.00 | 30,300.00 | 0.33% | 1,296 |
| Dec 2, 2025 | 30,150.00 | 30,200.00 | 30,000.00 | 30,200.00 | 30,200.00 | 0.33% | 1,655 |
| Dec 1, 2025 | 30,200.00 | 30,200.00 | 29,750.00 | 30,100.00 | 30,100.00 | - | 1,410 |
| Nov 28, 2025 | 30,200.00 | 30,250.00 | 29,900.00 | 30,100.00 | 30,100.00 | -0.17% | 910 |
| Nov 27, 2025 | 29,950.00 | 30,150.00 | 29,950.00 | 30,150.00 | 30,150.00 | 0.50% | 504 |
| Nov 26, 2025 | 30,050.00 | 30,050.00 | 29,650.00 | 30,000.00 | 30,000.00 | 0.67% | 673 |
| Nov 25, 2025 | 29,700.00 | 30,050.00 | 29,500.00 | 29,800.00 | 29,800.00 | 0.34% | 499 |
| Nov 24, 2025 | 29,500.00 | 29,900.00 | 29,400.00 | 29,700.00 | 29,700.00 | 0.34% | 1,520 |
| Nov 21, 2025 | 30,000.00 | 30,000.00 | 29,600.00 | 29,600.00 | 29,600.00 | -1.33% | 2,629 |
| Nov 20, 2025 | 29,800.00 | 30,100.00 | 29,800.00 | 30,000.00 | 30,000.00 | 1.87% | 4,773 |
| Nov 19, 2025 | 30,000.00 | 30,000.00 | 29,400.00 | 29,450.00 | 29,450.00 | -1.51% | 12,502 |
| Nov 18, 2025 | 30,000.00 | 30,100.00 | 29,900.00 | 29,900.00 | 29,900.00 | -0.50% | 9,644 |
| Nov 17, 2025 | 29,500.00 | 30,100.00 | 29,500.00 | 30,050.00 | 30,050.00 | 1.86% | 3,601 |
| Nov 14, 2025 | 29,600.00 | 29,600.00 | 29,300.00 | 29,500.00 | 29,500.00 | -0.51% | 3,147 |
| Nov 13, 2025 | 29,300.00 | 29,650.00 | 29,250.00 | 29,650.00 | 29,650.00 | 0.34% | 5,581 |
| Nov 12, 2025 | 29,150.00 | 29,550.00 | 29,000.00 | 29,550.00 | 29,550.00 | 2.78% | 5,945 |
| Nov 11, 2025 | 29,000.00 | 29,000.00 | 28,750.00 | 28,750.00 | 28,750.00 | -0.86% | 6,361 |
| Nov 10, 2025 | 28,250.00 | 29,000.00 | 28,250.00 | 29,000.00 | 29,000.00 | 2.65% | 2,812 |
| Nov 7, 2025 | 28,600.00 | 28,600.00 | 27,750.00 | 28,250.00 | 28,250.00 | -0.88% | 3,429 |
| Nov 6, 2025 | 28,250.00 | 28,500.00 | 27,800.00 | 28,500.00 | 28,500.00 | 1.97% | 3,382 |
| Nov 5, 2025 | 28,050.00 | 28,050.00 | 27,700.00 | 27,950.00 | 27,950.00 | -1.41% | 3,654 |
| Nov 4, 2025 | 28,400.00 | 28,400.00 | 28,200.00 | 28,350.00 | 28,350.00 | -0.87% | 2,072 |
| Nov 3, 2025 | 27,950.00 | 28,700.00 | 27,950.00 | 28,600.00 | 28,600.00 | 2.33% | 4,671 |
| Oct 31, 2025 | 27,800.00 | 28,050.00 | 27,800.00 | 27,950.00 | 27,950.00 | 0.72% | 2,313 |
| Oct 30, 2025 | 27,800.00 | 28,000.00 | 27,700.00 | 27,750.00 | 27,750.00 | 0.18% | 1,813 |
| Oct 29, 2025 | 27,700.00 | 27,800.00 | 27,600.00 | 27,700.00 | 27,700.00 | - | 3,258 |
| Oct 28, 2025 | 27,800.00 | 28,000.00 | 27,600.00 | 27,700.00 | 27,700.00 | -0.18% | 3,720 |
| Oct 27, 2025 | 27,400.00 | 27,750.00 | 27,400.00 | 27,750.00 | 27,750.00 | 1.28% | 13,697 |
| Oct 24, 2025 | 27,450.00 | 27,500.00 | 27,300.00 | 27,400.00 | 27,400.00 | 0.18% | 7,197 |
| Oct 23, 2025 | 27,250.00 | 27,400.00 | 27,250.00 | 27,350.00 | 27,350.00 | -0.36% | 1,940 |
| Oct 22, 2025 | 27,350.00 | 27,450.00 | 27,100.00 | 27,450.00 | 27,450.00 | 0.18% | 4,654 |
| Oct 21, 2025 | 27,500.00 | 27,500.00 | 27,350.00 | 27,400.00 | 27,400.00 | -0.18% | 6,969 |
| Oct 20, 2025 | 26,800.00 | 27,450.00 | 26,800.00 | 27,450.00 | 27,450.00 | 2.04% | 7,593 |
| Oct 17, 2025 | 26,850.00 | 27,150.00 | 26,550.00 | 26,900.00 | 26,900.00 | -0.55% | 3,557 |
| Oct 16, 2025 | 27,350.00 | 27,400.00 | 27,050.00 | 27,050.00 | 27,050.00 | 0.19% | 10,139 |
| Oct 15, 2025 | 26,600.00 | 27,100.00 | 26,600.00 | 27,000.00 | 27,000.00 | 1.50% | 2,198 |
| Oct 14, 2025 | 26,750.00 | 26,750.00 | 26,400.00 | 26,600.00 | 26,600.00 | 0.57% | 2,662 |
| Oct 13, 2025 | 26,550.00 | 26,950.00 | 26,400.00 | 26,450.00 | 26,450.00 | -0.94% | 16,365 |
| Oct 10, 2025 | 26,350.00 | 26,700.00 | 26,350.00 | 26,700.00 | 26,700.00 | 1.33% | 6,506 |