BOOKOOK Securities Co., Ltd. - 001275.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	28,600	28,250	28,250	28,600	27,750	3,921
November 06, 2025	28,250	28,500	28,500	28,500	27,800	4,042
November 05, 2025	28,050	27,950	27,950	28,050	27,700	3,654
November 04, 2025	28,400	28,350	28,350	28,400	28,200	2,269
November 03, 2025	27,950	28,600	28,600	28,700	27,950	5,299
October 31, 2025	27,800	27,950	27,950	28,050	27,800	2,335
October 30, 2025	27,800	27,750	27,750	28,000	27,700	1,813
October 29, 2025	27,700	27,700	27,700	27,800	27,600	3,508
October 28, 2025	27,800	27,700	27,700	28,000	27,600	3,735
October 27, 2025	27,400	27,750	27,750	27,750	27,400	15,175
October 24, 2025	27,450	27,400	27,400	27,500	27,300	7,197
October 23, 2025	27,250	27,350	27,350	27,400	27,250	1,940
October 22, 2025	27,350	27,450	27,450	27,450	27,100	4,864
October 21, 2025	27,500	27,400	27,400	27,500	27,350	7,489
October 20, 2025	26,800	27,450	27,450	27,450	26,800	7,593
October 17, 2025	26,850	26,900	26,900	27,150	26,550	3,113
October 16, 2025	27,350	27,050	27,050	27,400	27,050	10,972
October 15, 2025	26,600	27,000	27,000	27,100	26,600	2,299
October 14, 2025	26,750	26,600	26,600	26,750	26,400	3,121
October 13, 2025	26,550	26,450	26,450	26,950	26,400	17,344
October 10, 2025	26,350	26,700	26,700	26,700	26,350	6,506
October 02, 2025	26,150	26,350	26,350	26,400	26,150	1,894
October 01, 2025	26,200	26,200	26,200	26,200	25,900	3,911
September 30, 2025	26,500	26,200	26,200	26,500	26,200	7,676
September 29, 2025	26,600	26,000	26,000	26,600	25,850	7,542
September 26, 2025	26,750	26,000	26,000	26,750	26,000	6,007
September 25, 2025	26,500	26,400	26,400	26,500	26,400	2,593
September 24, 2025	27,000	26,900	26,900	27,000	26,450	4,620
September 23, 2025	27,400	27,100	27,100	27,400	26,800	3,337
September 22, 2025	27,400	27,400	27,400	27,450	27,200	3,151
September 19, 2025	27,350	27,400	27,400	27,400	27,250	2,172
September 18, 2025	27,300	27,350	27,350	27,350	27,200	4,896
September 17, 2025	27,400	27,250	27,250	27,400	27,250	1,517
September 16, 2025	27,500	27,400	27,400	27,500	27,350	3,478
September 15, 2025	27,150	27,450	27,450	27,600	27,150	8,164
September 12, 2025	27,000	26,950	26,950	27,000	26,700	1,643
September 11, 2025	27,000	26,600	26,600	27,150	26,600	5,206
September 10, 2025	27,150	27,000	27,000	27,150	26,900	19,932
September 09, 2025	26,100	26,550	26,550	26,700	26,100	14,381
September 08, 2025	25,900	26,000	26,000	26,300	25,900	8,101
September 05, 2025	26,250	25,800	25,800	26,250	25,800	2,953
September 04, 2025	26,450	26,350	26,350	26,450	26,050	1,010
September 03, 2025	26,200	26,200	26,200	26,400	26,150	2,960
September 02, 2025	26,400	26,200	26,200	26,400	26,200	4,547
September 01, 2025	26,300	26,300	26,300	26,350	26,150	9,069
August 29, 2025	26,050	26,200	26,200	26,300	25,950	3,788
August 28, 2025	26,100	26,000	26,000	26,100	25,850	17,136
August 27, 2025	25,200	25,500	25,500	25,500	25,050	690
August 26, 2025	25,100	25,200	25,200	25,200	24,850	2,886
August 25, 2025	25,550	25,200	25,200	25,550	25,050	3,378
August 22, 2025	24,850	24,950	24,950	25,100	24,850	1,049
August 21, 2025	24,850	24,950	24,950	25,400	24,850	2,387
August 20, 2025	25,400	24,850	24,850	25,400	24,250	7,310
August 19, 2025	25,500	25,500	25,500	25,500	25,400	1,688
August 18, 2025	25,800	25,600	25,600	25,900	25,600	2,839
August 14, 2025	26,250	25,900	25,900	26,250	25,850	969
August 13, 2025	26,450	26,000	26,000	26,450	25,850	1,116
August 12, 2025	25,400	26,450	26,450	26,450	25,400	12,363
August 11, 2025	25,750	25,500	25,500	25,750	25,350	2,162
August 08, 2025	25,650	25,800	25,800	25,850	25,650	477

BOOKOOK Securities Co., Ltd. (001275.KS) KSC