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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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