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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	89,900	88,700	88,700	89,900	81,500	202,784
February 19, 2026	83,400	83,800	83,800	84,600	81,000	209,948
February 13, 2026	83,900	77,700	77,700	88,200	77,500	675,628
February 12, 2026	74,400	77,400	77,400	77,400	73,600	41,006
February 11, 2026	73,300	72,900	72,900	73,300	71,500	9,026
February 10, 2026	72,300	73,400	73,400	74,100	71,500	17,061
February 09, 2026	71,600	72,300	72,300	73,900	70,600	17,556
February 06, 2026	68,000	69,700	69,700	70,300	66,600	14,426
February 05, 2026	72,900	71,500	71,500	73,900	71,400	17,307
February 04, 2026	75,000	74,500	74,500	75,200	73,200	45,748
February 03, 2026	73,700	77,900	77,900	78,900	73,100	96,378
February 02, 2026	74,600	71,700	71,700	76,800	69,900	45,281
January 30, 2026	72,600	71,800	71,800	73,100	70,600	31,870
January 29, 2026	68,000	72,600	72,600	74,700	66,300	83,830
January 28, 2026	68,000	68,000	68,000	69,000	67,300	29,097
January 27, 2026	68,500	68,400	68,400	68,800	66,200	33,275
January 26, 2026	67,200	66,300	66,300	68,200	65,400	47,768
January 23, 2026	62,500	69,000	69,000	76,700	62,500	269,608
January 22, 2026	61,300	59,900	59,900	61,500	58,500	26,406
January 21, 2026	61,300	61,500	61,500	63,800	60,200	22,085
January 20, 2026	61,900	64,700	64,700	66,500	61,300	34,277
January 19, 2026	63,600	61,900	61,900	64,700	61,700	12,883
January 16, 2026	62,900	63,800	63,800	64,100	62,200	23,177
January 15, 2026	61,000	63,000	63,000	64,000	60,600	39,996
January 14, 2026	55,500	58,800	58,800	60,200	54,900	23,355
January 13, 2026	56,200	55,300	55,300	56,300	55,200	3,618
January 12, 2026	56,200	55,800	55,800	57,100	55,600	6,648
January 09, 2026	56,000	56,200	56,200	56,600	56,000	4,002
January 08, 2026	55,800	56,500	56,500	56,900	55,800	4,602
January 07, 2026	57,700	56,200	56,200	58,300	55,800	10,829
January 06, 2026	55,900	57,500	57,500	57,700	55,700	13,982
January 05, 2026	55,000	55,800	55,800	57,100	55,000	8,976
January 02, 2026	55,000	55,800	55,800	56,800	54,800	10,346
December 30, 2025	58,100	56,000	56,000	58,100	55,900	15,806
December 29, 2025	59,400	57,700	57,700	59,400	57,700	13,715
December 26, 2025	58,800	59,200	59,200	61,500	58,500	19,393
December 24, 2025	59,100	59,000	59,000	59,800	58,900	8,460
December 23, 2025	59,200	59,600	59,600	59,700	58,400	19,247
December 22, 2025	60,900	59,000	59,000	60,900	58,700	14,117
December 19, 2025	60,100	59,500	59,500	61,300	58,500	19,125
December 18, 2025	58,800	59,800	59,800	61,500	58,700	16,558
December 17, 2025	59,300	59,900	59,900	60,300	58,500	8,646
December 16, 2025	59,200	59,400	59,400	60,600	59,200	12,948
December 15, 2025	59,900	59,700	59,700	60,300	59,000	13,819
December 12, 2025	59,400	60,400	60,400	61,100	59,400	22,585
December 11, 2025	59,200	59,300	59,300	60,400	58,800	12,910
December 10, 2025	60,200	59,200	59,200	60,200	59,100	12,343
December 09, 2025	58,700	59,600	59,600	59,600	58,500	7,748
December 08, 2025	59,900	59,000	59,000	60,700	58,800	14,141
December 05, 2025	59,300	59,900	59,900	60,100	58,900	14,119
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

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