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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	25,850	25,800	25,800	25,900	25,700	1,211
August 06, 2025	25,750	25,700	25,700	25,750	25,600	1,092
August 05, 2025	25,750	25,750	25,750	25,800	25,600	3,286
August 04, 2025	24,850	25,450	25,450	25,450	24,850	654
August 01, 2025	25,150	24,600	24,600	25,150	24,550	2,949
July 31, 2025	25,200	25,150	25,150	25,200	25,150	2,252
July 30, 2025	25,600	25,200	25,200	25,600	25,200	3,276
July 29, 2025	25,500	25,500	25,500	25,650	25,450	3,790
July 28, 2025	26,550	25,500	25,500	26,550	25,500	3,826
July 25, 2025	26,300	26,450	26,450	26,500	26,300	2,459
July 24, 2025	26,650	26,700	26,700	26,700	26,000	9,946
July 23, 2025	27,150	26,650	26,650	27,150	26,650	6,114
July 22, 2025	27,100	27,550	27,550	27,950	27,100	6,585
July 21, 2025	27,000	26,700	26,700	27,000	26,700	8,003
July 18, 2025	28,650	27,300	27,300	28,650	27,000	19,802
July 17, 2025	29,700	28,650	28,650	29,700	28,500	18,124
July 16, 2025	30,000	29,800	29,800	30,000	29,800	8,747
July 15, 2025	30,550	30,400	30,400	30,600	30,350	5,965
July 14, 2025	30,000	30,550	30,550	30,700	30,000	7,732
July 11, 2025	30,900	30,000	30,000	31,800	30,000	11,227
July 10, 2025	31,000	30,000	30,000	32,000	29,600	32,562
July 09, 2025	28,450	31,600	31,600	32,950	28,450	59,616
July 08, 2025	26,500	27,650	27,650	28,650	26,500	19,940
July 07, 2025	26,450	26,550	26,550	26,550	26,300	1,282
July 04, 2025	26,500	26,500	26,500	26,500	26,150	2,705
July 03, 2025	26,850	26,700	26,700	26,850	26,200	2,123
July 02, 2025	26,450	26,150	26,150	26,450	26,050	1,040
July 01, 2025	26,250	26,200	26,200	26,750	26,200	7,600
June 30, 2025	25,900	25,950	25,950	25,950	25,750	5,050
June 27, 2025	26,200	25,900	25,900	26,200	25,900	4,515
June 26, 2025	26,550	26,300	26,300	26,600	25,800	4,606
June 25, 2025	27,050	26,800	26,800	27,050	26,800	3,377
June 24, 2025	26,850	27,100	27,100	27,100	26,850	7,788
June 23, 2025	26,600	26,800	26,800	26,950	26,250	5,837
June 20, 2025	26,650	26,600	26,600	26,650	26,250	4,060
June 19, 2025	26,850	26,300	26,300	26,850	26,000	4,331
June 18, 2025	26,650	26,700	26,700	26,800	26,650	11,025
June 17, 2025	26,600	26,700	26,700	27,000	26,600	13,319
June 16, 2025	26,250	26,500	26,500	26,500	26,250	10,751
June 13, 2025	26,250	25,950	25,950	26,250	25,750	2,906
June 12, 2025	26,000	26,250	26,250	26,250	26,000	11,655
June 11, 2025	25,900	26,000	26,000	26,000	25,750	4,722
June 10, 2025	25,650	25,900	25,900	26,100	25,650	13,577
June 09, 2025	25,650	25,850	25,850	26,100	25,650	7,319
June 05, 2025	25,250	25,000	25,000	25,250	25,000	6,655
June 04, 2025	26,000	25,250	25,250	26,300	24,800	22,685
June 02, 2025	23,800	23,100	23,100	23,800	23,000	7,031
May 30, 2025	24,000	23,800	23,800	24,000	23,700	5,073
May 29, 2025	23,250	23,800	23,800	24,000	23,200	9,568
May 28, 2025	22,850	23,150	23,150	23,200	22,850	2,666
May 27, 2025	22,850	22,850	22,850	22,900	22,800	3,165
May 26, 2025	22,600	22,750	22,750	22,800	22,600	44,312
May 23, 2025	22,800	22,700	22,700	22,800	22,700	35,512
May 22, 2025	22,600	22,600	22,600	22,600	22,550	2,534

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