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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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