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

81,500.00

-5300(-6.11%)

Updated at March 13 03:30PM

Currency In KRW

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	82,600	81,500	81,500	83,700	80,100	47,347
March 12, 2026	89,100	86,800	86,800	89,900	84,200	112,228
March 11, 2026	84,100	81,200	81,200	85,000	79,100	65,964
March 10, 2026	76,800	75,600	75,600	77,900	75,000	14,630
March 09, 2026	71,400	73,600	73,600	73,600	70,500	23,978
March 06, 2026	75,000	78,800	78,800	78,900	74,600	31,662
March 05, 2026	75,900	77,200	77,200	78,500	74,600	62,060
March 04, 2026	72,100	69,200	69,200	76,500	66,200	75,638
March 03, 2026	85,500	79,700	79,700	86,000	79,500	71,069
February 27, 2026	93,100	90,300	90,300	93,600	89,000	85,589
February 26, 2026	97,100	96,500	96,500	101,300	92,000	161,179
February 25, 2026	97,800	97,800	97,800	99,900	93,200	111,195
February 24, 2026	97,200	98,400	98,400	99,400	91,100	159,419
February 23, 2026	102,500	103,300	103,300	104,600	90,700	315,153
February 20, 2026	89,900	88,700	0	89,900	81,500	202,784
February 19, 2026	83,400	83,800	0	84,600	81,000	209,948
February 13, 2026	83,900	77,700	0	88,200	77,500	675,628
February 12, 2026	74,400	77,400	0	77,400	73,600	41,006
February 11, 2026	73,300	72,900	0	73,300	71,500	9,026
February 10, 2026	72,300	73,400	0	74,100	71,500	17,061
February 09, 2026	71,600	72,300	0	73,900	70,600	17,556
February 06, 2026	68,000	69,700	0	70,300	66,600	14,426
February 05, 2026	72,900	71,500	0	73,900	71,400	17,307
February 04, 2026	75,000	74,500	0	75,200	73,200	46,354
February 03, 2026	73,700	77,900	0	78,900	73,100	96,378
February 02, 2026	74,600	71,700	0	76,800	69,900	45,281
January 30, 2026	72,600	71,800	0	73,100	70,600	31,870
January 29, 2026	68,000	72,600	0	74,700	66,300	83,830
January 28, 2026	68,000	68,000	0	69,000	67,300	29,097
January 27, 2026	68,500	68,400	0	68,800	66,200	33,275
January 26, 2026	67,200	66,500	0	68,200	65,400	51,271
January 23, 2026	62,500	69,000	0	76,700	62,500	269,608
January 22, 2026	61,300	59,900	0	61,500	58,500	26,406
January 21, 2026	61,300	61,500	0	63,800	60,200	22,085
January 20, 2026	61,900	64,700	0	66,500	61,300	34,277
January 19, 2026	63,600	61,900	0	64,700	61,700	12,883
January 16, 2026	62,900	63,800	0	64,100	62,200	23,592
January 15, 2026	61,000	63,000	0	64,000	60,600	39,996
January 14, 2026	55,500	58,800	0	60,200	54,900	23,531
January 13, 2026	56,200	55,300	0	56,300	55,200	3,805
January 12, 2026	56,200	55,800	0	57,100	55,600	6,648
January 09, 2026	56,000	56,200	0	56,600	56,000	4,002
January 08, 2026	55,800	56,500	0	56,900	55,800	4,602
January 07, 2026	57,700	56,200	0	58,300	55,800	10,829
January 06, 2026	55,900	57,500	0	57,700	55,700	13,982
January 05, 2026	55,000	55,800	0	57,100	55,000	8,976
January 02, 2026	55,000	55,800	0	56,800	54,800	10,346
December 30, 2025	58,100	56,000	0	58,100	55,900	15,813
December 29, 2025	59,400	57,700	0	59,400	57,700	13,715
December 26, 2025	58,800	59,200	0	61,500	58,500	19,393
December 24, 2025	59,100	59,000	0	59,800	58,900	67,782
December 23, 2025	59,200	59,600	0	59,700	58,400	19,247
December 22, 2025	60,900	59,000	0	60,900	58,700	14,117
December 19, 2025	60,100	59,500	0	61,300	58,500	19,125
December 18, 2025	58,800	59,800	0	61,500	58,700	16,558
December 17, 2025	59,300	59,800	0	60,300	58,500	8,892
December 16, 2025	59,200	59,400	0	60,600	59,200	12,948
December 15, 2025	59,900	59,700	0	60,300	59,000	13,819
December 12, 2025	59,400	60,400	0	61,100	59,400	22,585
December 11, 2025	59,200	59,300	0	60,400	58,800	12,910