BOOKOOK Securities Co., Ltd. - 001270.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	60,500	59,400	59,400	60,600	59,000	27,139
December 03, 2025	59,500	61,100	61,100	62,700	59,400	43,903
December 02, 2025	58,300	59,500	59,500	60,900	57,800	23,415
December 01, 2025	60,000	59,000	59,000	61,100	58,000	30,266
November 28, 2025	60,500	60,400	60,400	60,500	59,600	21,416
November 27, 2025	60,000	60,500	60,500	62,500	60,000	24,230
November 26, 2025	61,400	60,900	60,900	61,600	58,900	38,698
November 25, 2025	65,900	60,900	60,900	66,900	60,400	58,576
November 24, 2025	64,400	65,500	65,500	70,400	62,800	100,156
November 21, 2025	63,400	63,600	63,600	64,500	62,800	20,104
November 20, 2025	66,200	66,700	66,700	68,100	66,000	19,623
November 19, 2025	67,900	65,000	65,000	67,900	64,400	30,746
November 18, 2025	70,100	66,900	66,900	70,600	66,500	51,418
November 17, 2025	70,800	71,300	71,300	71,900	69,200	38,274
November 14, 2025	71,400	70,700	70,700	72,600	70,100	77,465
November 13, 2025	73,400	73,400	73,400	75,000	71,700	83,681
November 12, 2025	70,500	74,700	74,700	82,200	68,900	446,528
November 11, 2025	71,800	69,900	69,900	73,400	68,500	69,506
November 10, 2025	69,700	71,600	71,600	74,200	69,700	171,640
November 07, 2025	69,200	67,700	67,700	70,100	65,700	59,196
November 06, 2025	65,300	69,800	69,800	71,800	63,100	95,316
November 05, 2025	65,400	64,400	64,400	65,600	62,100	37,289
November 04, 2025	69,000	66,200	66,200	69,100	66,200	42,040
November 03, 2025	68,200	69,500	69,500	71,900	68,200	85,632
October 31, 2025	67,800	67,800	67,800	68,600	66,000	42,315
October 30, 2025	68,900	67,000	67,000	70,400	66,300	46,409
October 29, 2025	68,600	68,700	68,700	69,000	67,200	28,121
October 28, 2025	68,400	69,000	69,000	69,700	66,900	39,793
October 27, 2025	69,100	69,100	69,100	71,600	68,400	75,973
October 24, 2025	68,900	67,800	67,800	70,800	67,600	49,679
October 23, 2025	66,800	68,100	68,100	69,200	65,100	35,843
October 22, 2025	67,200	67,400	67,400	67,900	65,000	33,063
October 21, 2025	70,500	67,400	67,400	70,700	67,100	61,734
October 20, 2025	63,100	70,000	70,000	70,500	63,100	126,172
October 17, 2025	65,600	63,000	63,000	65,800	62,900	44,880
October 16, 2025	64,600	66,100	66,100	68,900	64,600	101,114
October 15, 2025	62,400	64,600	64,600	64,800	61,600	38,478
October 14, 2025	61,600	61,000	61,000	63,400	61,000	46,934
October 13, 2025	61,000	61,600	61,600	62,400	60,500	32,905
October 10, 2025	65,000	63,800	63,800	65,400	63,100	40,469
October 02, 2025	65,100	64,700	64,700	67,100	64,000	91,285
October 01, 2025	64,800	65,100	65,100	66,700	63,900	26,189
September 30, 2025	66,500	64,900	64,900	66,900	64,900	22,324
September 29, 2025	65,500	66,500	66,500	68,000	65,500	55,996
September 26, 2025	67,500	65,500	65,500	68,200	64,500	65,987
September 25, 2025	65,000	64,600	64,600	65,500	63,500	39,468
September 24, 2025	70,100	65,200	65,200	70,200	64,800	130,363
September 23, 2025	73,000	70,700	70,700	74,000	70,400	60,110
September 22, 2025	70,500	73,000	73,000	81,300	69,700	142,963
September 19, 2025	71,500	70,500	70,500	71,500	69,800	47,515
September 18, 2025	71,600	71,300	71,300	72,300	70,100	81,407
September 17, 2025	72,200	70,300	70,300	72,400	70,200	74,894
September 16, 2025	75,400	72,500	72,500	75,400	72,500	93,835
September 15, 2025	75,600	75,400	75,400	79,300	74,900	245,066
September 12, 2025	77,600	73,900	73,900	77,600	73,600	112,200
September 11, 2025	79,900	76,900	76,900	81,400	73,000	527,259
September 10, 2025	77,000	79,900	79,900	84,600	74,600	786,713
September 09, 2025	69,800	75,400	75,400	81,000	68,100	1.06M
September 08, 2025	65,100	69,800	69,800	69,900	64,800	172,475
September 05, 2025	65,800	65,100	65,100	67,200	63,900	73,887

BOOKOOK Securities Co., Ltd. (001270.KS) KSC