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 |