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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	34,450	34,100	34,100	34,450	33,550	12,968
February 19, 2026	32,450	33,450	33,450	34,000	32,450	13,791
February 13, 2026	31,400	31,350	31,350	32,000	31,350	12,607
February 12, 2026	29,950	30,300	30,300	30,300	29,950	4,032
February 11, 2026	29,800	29,900	29,900	29,900	29,700	1,349
February 10, 2026	29,500	29,550	29,550	29,550	29,450	3,167
February 09, 2026	29,100	29,500	29,500	29,500	29,100	5,448
February 06, 2026	29,100	28,950	28,950	29,100	28,800	1,137
February 05, 2026	29,150	29,200	29,200	29,200	28,950	2,347
February 04, 2026	28,850	29,200	29,200	29,300	28,850	4,188
February 03, 2026	28,750	29,300	29,300	29,300	28,700	9,283
February 02, 2026	28,550	28,400	28,400	28,700	28,400	3,122
January 30, 2026	28,650	28,550	28,550	28,650	28,350	4,190
January 29, 2026	28,200	28,700	28,700	28,700	28,150	10,756
January 28, 2026	28,600	28,150	28,150	28,600	28,150	7,609
January 27, 2026	28,750	28,500	28,500	28,750	28,500	7,268
January 26, 2026	28,300	28,600	28,600	28,850	28,300	4,363
January 23, 2026	28,150	29,000	29,000	29,600	28,150	8,057
January 22, 2026	28,000	27,850	27,850	28,000	27,700	5,600
January 21, 2026	28,200	28,000	28,000	28,200	28,000	2,370
January 20, 2026	27,950	28,200	28,200	28,250	27,950	4,281
January 19, 2026	28,450	28,050	28,050	28,450	28,000	5,840
January 16, 2026	28,500	28,450	28,450	28,600	28,450	5,045
January 15, 2026	28,400	28,500	28,500	28,500	28,350	1,764
January 14, 2026	27,800	28,150	28,150	28,150	27,800	4,606
January 13, 2026	28,050	27,950	27,950	28,050	27,750	6,248
January 12, 2026	28,100	28,000	28,000	28,200	27,900	3,037
January 09, 2026	28,050	28,050	28,050	28,100	28,000	4,991
January 08, 2026	28,300	28,050	28,050	28,300	28,000	4,609
January 07, 2026	28,250	28,350	28,350	28,350	28,100	2,975
January 06, 2026	28,500	28,250	28,250	28,500	28,000	6,101
January 05, 2026	29,450	28,200	28,200	29,450	28,200	8,027
January 02, 2026	29,000	28,850	28,850	29,000	28,650	2,264
December 30, 2025	29,700	28,900	28,900	29,700	28,900	6,756
December 29, 2025	30,100	29,500	29,500	30,100	29,500	2,113
December 26, 2025	29,700	29,850	29,850	29,850	29,500	3,572
December 24, 2025	30,300	29,850	29,850	30,300	29,700	498
December 23, 2025	30,100	29,850	29,850	30,100	29,700	1,191
December 22, 2025	30,400	29,850	29,850	30,400	29,800	727
December 19, 2025	30,500	29,900	29,900	30,500	29,800	1,287
December 18, 2025	30,500	29,950	29,950	30,500	29,950	3,059
December 17, 2025	31,200	30,500	30,500	31,200	30,500	1,218
December 16, 2025	31,050	30,600	30,600	31,050	30,600	501
December 15, 2025	31,200	31,100	31,100	31,200	30,600	514
December 12, 2025	31,200	31,000	31,000	31,200	30,950	374
December 11, 2025	30,850	30,950	30,950	31,100	30,850	1,736
December 10, 2025	30,850	30,800	30,800	31,000	30,800	1,921
December 09, 2025	30,650	30,800	30,800	30,800	30,650	1,183
December 08, 2025	30,600	30,650	30,650	30,650	30,500	1,278
December 05, 2025	30,400	30,600	30,600	30,600	30,400	1,551
December 04, 2025	30,400	30,400	30,400	30,400	30,200	788
December 03, 2025	30,300	30,300	30,300	30,300	30,100	1,496
December 02, 2025	30,150	30,200	30,200	30,200	30,000	1,981
December 01, 2025	30,200	30,100	30,100	30,200	29,750	1,945
November 28, 2025	30,200	30,100	30,100	30,250	29,900	910
November 27, 2025	29,950	30,150	30,150	30,150	29,950	562
November 26, 2025	30,050	30,000	30,000	30,050	29,650	825
November 25, 2025	29,700	29,800	29,800	30,050	29,500	537
November 24, 2025	29,500	29,700	29,700	29,900	29,400	1,551
November 21, 2025	30,000	29,600	29,600	30,000	29,600	2,671

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