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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	66,900	65,300	65,300	68,500	65,200	74,175
September 03, 2025	68,100	66,900	66,900	68,100	64,200	87,216
September 02, 2025	69,100	68,300	68,300	70,500	65,900	152,537
September 01, 2025	67,000	69,900	69,900	71,800	65,500	438,262
August 29, 2025	65,800	65,500	65,500	66,300	63,200	217,902
August 28, 2025	55,600	64,100	64,100	67,500	54,000	675,149
August 27, 2025	57,200	55,700	55,700	57,300	55,000	43,172
August 26, 2025	57,200	57,000	57,000	58,000	55,300	65,437
August 25, 2025	53,000	57,300	57,300	57,400	53,000	124,333
August 22, 2025	51,400	52,100	52,100	53,100	51,300	39,990
August 21, 2025	53,500	51,400	51,400	54,200	51,400	38,621
August 20, 2025	52,400	53,500	53,500	54,100	51,100	41,257
August 19, 2025	53,200	53,800	53,800	54,800	52,100	34,046
August 18, 2025	53,200	53,500	53,500	53,900	50,800	22,615
August 14, 2025	53,500	53,500	53,500	54,400	52,700	28,716
August 13, 2025	55,300	53,500	53,500	55,400	52,700	65,940
August 12, 2025	50,700	55,100	55,100	58,000	50,700	240,589
August 11, 2025	51,500	51,300	51,300	51,600	49,900	24,762
August 08, 2025	52,700	51,100	51,100	53,200	50,800	37,414
August 07, 2025	54,300	53,200	53,200	54,400	52,500	23,484
August 06, 2025	52,800	53,600	53,600	54,700	52,700	33,231
August 05, 2025	53,100	54,000	54,000	54,650	52,100	62,797
August 04, 2025	50,100	52,000	52,000	53,200	49,450	63,450
August 01, 2025	52,300	50,100	50,100	52,300	47,600	106,731
July 31, 2025	53,700	52,900	52,900	54,600	52,200	52,497
July 30, 2025	55,400	53,600	53,600	55,900	53,600	89,432
July 29, 2025	53,500	55,100	55,100	58,600	52,500	278,391
July 28, 2025	58,500	53,300	53,300	58,800	53,100	140,893
July 25, 2025	59,300	59,500	59,500	62,000	58,700	121,559
July 24, 2025	58,600	59,400	59,400	63,300	57,100	317,758
July 23, 2025	64,900	59,300	59,300	65,800	58,800	288,519
July 22, 2025	60,000	67,500	67,500	73,000	57,900	1.7M
July 21, 2025	58,100	56,800	56,800	58,700	56,200	76,994
July 18, 2025	61,400	58,900	58,900	61,600	57,700	105,677
July 17, 2025	68,300	61,500	61,500	69,300	60,500	306,939
July 16, 2025	66,900	68,000	68,000	68,000	66,100	45,528
July 15, 2025	70,000	68,300	68,300	70,000	67,600	58,758
July 14, 2025	65,100	68,300	68,300	69,000	65,100	75,373
July 11, 2025	67,000	67,400	67,400	78,000	65,600	1.24M
July 10, 2025	65,300	66,300	66,300	77,400	57,300	2.1M
July 09, 2025	49,800	60,600	60,600	60,600	49,300	428,902
July 08, 2025	41,000	46,650	46,650	52,300	40,750	180,645
July 07, 2025	39,750	41,000	41,000	41,500	39,500	6,319
July 04, 2025	41,850	40,700	40,700	42,150	40,700	9,453
July 03, 2025	42,050	41,700	41,700	42,400	41,350	6,257
July 02, 2025	42,500	41,900	41,900	43,150	41,100	16,872
July 01, 2025	41,000	42,500	42,500	43,900	41,000	26,007
June 30, 2025	41,000	40,900	40,900	41,550	40,100	12,030
June 27, 2025	41,200	41,250	41,250	43,000	41,100	15,436
June 26, 2025	43,650	41,900	41,900	44,500	41,150	20,403
June 25, 2025	44,350	43,700	43,700	44,900	42,800	21,556
June 24, 2025	43,850	44,400	44,400	45,150	42,950	26,162
June 23, 2025	41,350	43,000	43,000	44,900	41,250	35,001
June 20, 2025	42,050	41,950	41,950	43,500	41,100	21,431
June 19, 2025	42,900	41,650	41,650	42,900	40,650	20,967
June 18, 2025	42,250	42,200	42,200	42,850	41,450	13,111
June 17, 2025	42,500	42,250	42,250	45,500	41,850	34,532

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