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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 16, 2025	41,500	42,350	42,350	42,800	41,350	28,792
June 13, 2025	43,400	42,200	42,200	43,700	41,200	36,823
June 12, 2025	43,800	43,050	43,050	44,100	42,600	21,861
June 11, 2025	43,250	43,700	43,700	44,150	42,100	33,235
June 10, 2025	43,300	43,100	43,100	45,450	42,450	74,860
June 09, 2025	42,300	42,450	42,450	46,500	42,100	133,622
June 05, 2025	42,250	41,750	41,750	44,200	40,750	146,221
June 04, 2025	35,050	42,200	42,200	44,700	35,050	546,025
June 02, 2025	36,850	34,400	34,400	37,200	33,600	32,381
May 30, 2025	37,800	36,950	36,950	38,500	36,100	19,183
May 29, 2025	35,000	37,300	37,300	37,800	34,650	26,447
May 28, 2025	34,050	35,000	35,000	36,500	34,050	9,601
May 27, 2025	34,050	34,050	34,050	34,600	33,800	6,577
May 26, 2025	35,450	34,300	34,300	35,450	33,850	13,565
May 23, 2025	34,850	35,350	35,350	36,600	34,850	18,646

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