Bookook Securities Co., Ltd 001270
KRX · South Korea · Finance
KRW 49,950.00-350.00 (-0.70%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 50,100.00 | -0.40% | KRW 50,500.00 | KRW 51,100.00 | KRW 50,100.00 | 37 |
| 2026-10-01 | KRW 50,300.00 | -0.40% | KRW 50,500.00 | KRW 51,400.00 | KRW 49,900.00 | 2.18K |
| 2026-09-30 | KRW 50,500.00 | 0.00% | KRW 51,000.00 | KRW 51,300.00 | KRW 49,950.00 | 1.88K |
| 2026-09-29 | KRW 50,500.00 | -0.20% | KRW 50,600.00 | KRW 51,400.00 | KRW 50,000.00 | 1.63K |
| 2026-09-28 | KRW 50,600.00 | -2.32% | KRW 51,000.00 | KRW 51,500.00 | KRW 50,600.00 | 1.44K |
| 2026-09-23 | KRW 51,800.00 | +1.37% | KRW 51,100.00 | KRW 51,800.00 | KRW 50,700.00 | 1.76K |
| 2026-09-22 | KRW 51,100.00 | -0.97% | KRW 51,600.00 | KRW 51,900.00 | KRW 51,000.00 | 1.03K |
| 2026-09-21 | KRW 51,600.00 | +1.78% | KRW 51,200.00 | KRW 52,000.00 | KRW 50,000.00 | 2.38K |
| 2026-09-18 | KRW 50,700.00 | -0.20% | KRW 50,800.00 | KRW 51,500.00 | KRW 50,400.00 | 675 |
| 2026-09-17 | KRW 50,800.00 | -1.17% | KRW 50,900.00 | KRW 51,800.00 | KRW 49,950.00 | 3.16K |
| 2026-09-16 | KRW 51,400.00 | -0.19% | KRW 50,500.00 | KRW 51,400.00 | KRW 50,200.00 | 2.73K |
| 2026-09-15 | KRW 51,500.00 | +0.78% | KRW 50,800.00 | KRW 51,800.00 | KRW 50,500.00 | 2.34K |
| 2026-09-14 | KRW 51,100.00 | +2.20% | KRW 50,400.00 | KRW 53,600.00 | KRW 49,450.00 | 4.53K |
| 2026-09-11 | KRW 50,000.00 | +0.60% | KRW 49,700.00 | KRW 50,400.00 | KRW 48,400.00 | 3.70K |
| 2026-09-10 | KRW 49,700.00 | 0.00% | KRW 50,000.00 | KRW 50,000.00 | KRW 47,650.00 | 48.92K |
| 2026-09-09 | KRW 49,700.00 | -3.50% | KRW 51,000.00 | KRW 51,800.00 | KRW 48,900.00 | 23.74K |
| 2026-09-08 | KRW 51,500.00 | -1.15% | KRW 52,300.00 | KRW 52,400.00 | KRW 51,400.00 | 8.78K |
| 2026-09-07 | KRW 52,100.00 | 0.00% | KRW 52,100.00 | KRW 52,800.00 | KRW 50,900.00 | 5.82K |
| 2026-09-04 | KRW 52,100.00 | -0.38% | KRW 52,100.00 | KRW 53,300.00 | KRW 51,700.00 | 3.90K |
| 2026-09-03 | KRW 52,300.00 | -2.61% | KRW 54,800.00 | KRW 54,800.00 | KRW 52,300.00 | 4.48K |
| 2026-09-02 | KRW 53,700.00 | -3.42% | KRW 55,200.00 | KRW 55,900.00 | KRW 53,700.00 | 4.13K |
| 2026-09-01 | KRW 55,600.00 | +1.46% | KRW 53,700.00 | KRW 55,900.00 | KRW 53,700.00 | 1.67K |
| 2026-08-31 | KRW 54,800.00 | -1.26% | KRW 54,200.00 | KRW 56,800.00 | KRW 53,600.00 | 2.87K |
| 2026-08-28 | KRW 55,500.00 | 0.00% | KRW 55,000.00 | KRW 56,700.00 | KRW 55,000.00 | 951 |
| 2026-08-27 | KRW 55,500.00 | -0.89% | KRW 54,400.00 | KRW 56,500.00 | KRW 54,400.00 | 1.24K |
| 2026-08-26 | KRW 56,000.00 | +1.63% | KRW 54,600.00 | KRW 59,400.00 | KRW 54,600.00 | 1.58K |
| 2026-08-25 | KRW 55,100.00 | +0.73% | KRW 54,200.00 | KRW 56,300.00 | KRW 53,500.00 | 1.62K |
| 2026-08-24 | KRW 54,700.00 | -0.18% | KRW 54,400.00 | KRW 57,600.00 | KRW 54,000.00 | 2.63K |
| 2026-08-21 | KRW 54,800.00 | -1.62% | KRW 55,200.00 | KRW 55,700.00 | KRW 53,800.00 | 1.29K |
| 2026-08-20 | KRW 55,700.00 | +2.39% | KRW 54,100.00 | KRW 56,400.00 | KRW 54,000.00 | 1.60K |
| 2026-08-19 | KRW 54,400.00 | -3.03% | KRW 55,200.00 | KRW 55,500.00 | KRW 53,900.00 | 3.17K |
| 2026-08-18 | KRW 56,100.00 | -2.26% | KRW 56,200.00 | KRW 57,300.00 | KRW 54,900.00 | 2.62K |
| 2026-08-14 | KRW 57,400.00 | +0.70% | KRW 56,600.00 | KRW 58,000.00 | KRW 56,500.00 | 1.73K |
| 2026-08-13 | KRW 57,000.00 | -0.35% | KRW 57,200.00 | KRW 58,500.00 | KRW 56,300.00 | 2.16K |
| 2026-08-12 | KRW 57,200.00 | +0.70% | KRW 56,800.00 | KRW 59,100.00 | KRW 56,600.00 | 1.80K |
| 2026-08-11 | KRW 56,800.00 | +1.43% | KRW 55,400.00 | KRW 57,400.00 | KRW 55,300.00 | 1.78K |
| 2026-08-10 | KRW 56,000.00 | +0.54% | KRW 55,500.00 | KRW 56,900.00 | KRW 55,500.00 | 1.98K |
| 2026-08-07 | KRW 55,700.00 | -2.62% | KRW 56,200.00 | KRW 57,700.00 | KRW 55,000.00 | 3.13K |
| 2026-08-06 | KRW 57,200.00 | +3.81% | KRW 54,600.00 | KRW 57,900.00 | KRW 54,600.00 | 6.29K |
| 2026-08-05 | KRW 55,100.00 | +4.55% | KRW 53,200.00 | KRW 55,900.00 | KRW 53,200.00 | 2.60K |
| 2026-08-04 | KRW 52,700.00 | +2.33% | KRW 51,600.00 | KRW 53,500.00 | KRW 51,600.00 | 3.16K |
| 2026-08-03 | KRW 51,500.00 | -0.58% | KRW 51,600.00 | KRW 53,400.00 | KRW 50,200.00 | 2.75K |
| 2026-07-31 | KRW 51,800.00 | +6.91% | KRW 48,900.00 | KRW 52,300.00 | KRW 48,900.00 | 3.57K |
| 2026-07-30 | KRW 48,450.00 | +1.89% | KRW 44,800.00 | KRW 50,700.00 | KRW 44,800.00 | 6.18K |
| 2026-07-29 | KRW 47,550.00 | -6.21% | KRW 50,700.00 | KRW 52,800.00 | KRW 46,100.00 | 15.79K |
| 2026-07-28 | KRW 50,700.00 | -6.11% | KRW 52,000.00 | KRW 53,000.00 | KRW 50,500.00 | 11.36K |
| 2026-07-27 | KRW 54,000.00 | +1.50% | KRW 53,300.00 | KRW 55,000.00 | KRW 53,300.00 | 1.24K |
| 2026-07-24 | KRW 53,200.00 | -2.56% | KRW 54,200.00 | KRW 55,200.00 | KRW 53,100.00 | 5.33K |
| 2026-07-23 | KRW 54,600.00 | +1.30% | KRW 53,500.00 | KRW 55,600.00 | KRW 53,500.00 | 5.32K |
| 2026-07-22 | KRW 53,900.00 | +1.32% | KRW 53,400.00 | KRW 55,700.00 | KRW 53,400.00 | 3.58K |
| 2026-07-21 | KRW 53,200.00 | +1.92% | KRW 52,000.00 | KRW 53,800.00 | KRW 52,000.00 | 6.34K |
| 2026-07-20 | KRW 52,200.00 | -2.97% | KRW 51,600.00 | KRW 53,600.00 | KRW 51,600.00 | 5.61K |
| 2026-07-16 | KRW 53,800.00 | -2.89% | KRW 54,000.00 | KRW 55,100.00 | KRW 53,600.00 | 3.08K |
| 2026-07-15 | KRW 55,400.00 | +2.97% | KRW 53,800.00 | KRW 56,200.00 | KRW 53,800.00 | 3.84K |
| 2026-07-14 | KRW 53,800.00 | 0.00% | KRW 53,300.00 | KRW 55,500.00 | KRW 52,700.00 | 7.94K |
| 2026-07-13 | KRW 53,800.00 | -4.44% | KRW 55,000.00 | KRW 57,600.00 | KRW 53,600.00 | 3.33K |
| 2026-07-10 | KRW 56,300.00 | +4.07% | KRW 54,100.00 | KRW 57,600.00 | KRW 54,100.00 | 3.49K |
| 2026-07-09 | KRW 54,100.00 | -1.64% | KRW 52,800.00 | KRW 56,000.00 | KRW 52,800.00 | 5.56K |
| 2026-07-08 | KRW 55,000.00 | -1.96% | KRW 52,200.00 | KRW 57,300.00 | KRW 52,200.00 | 7.61K |
| 2026-07-07 | KRW 56,100.00 | -8.33% | KRW 59,400.00 | KRW 59,700.00 | KRW 55,000.00 | 11.77K |
| 2026-07-06 | KRW 61,200.00 | +6.99% | KRW 57,200.00 | KRW 61,900.00 | KRW 57,200.00 | 8.11K |
| 2026-07-03 | KRW 57,200.00 | +4.00% | KRW 55,000.00 | KRW 57,500.00 | KRW 53,500.00 | 5.55K |
| 2026-07-02 | KRW 55,000.00 | -3.51% | KRW 56,500.00 | KRW 57,000.00 | KRW 54,600.00 | 4.55K |
| 2026-07-01 | KRW 57,000.00 | +1.42% | KRW 56,200.00 | KRW 58,100.00 | KRW 53,500.00 | 3.12K |
| 2026-06-30 | KRW 56,200.00 | -1.23% | KRW 56,000.00 | KRW 57,900.00 | KRW 55,800.00 | 2.48K |
| 2026-06-29 | KRW 56,900.00 | +3.64% | KRW 54,900.00 | KRW 58,500.00 | KRW 54,700.00 | 5.64K |
| 2026-06-26 | KRW 54,900.00 | -2.49% | KRW 55,300.00 | KRW 56,300.00 | KRW 53,800.00 | 8.57K |
| 2026-06-25 | KRW 56,300.00 | -2.26% | KRW 57,500.00 | KRW 58,800.00 | KRW 56,300.00 | 5.67K |
| 2026-06-24 | KRW 57,600.00 | +4.73% | KRW 52,100.00 | KRW 58,300.00 | KRW 52,100.00 | 4.78K |
| 2026-06-23 | KRW 55,000.00 | -8.33% | KRW 56,000.00 | KRW 60,500.00 | KRW 55,000.00 | 10.72K |
| 2026-06-22 | KRW 60,000.00 | -1.32% | KRW 58,600.00 | KRW 60,700.00 | KRW 57,000.00 | 6.81K |
| 2026-06-19 | KRW 60,800.00 | -4.10% | KRW 62,600.00 | KRW 63,200.00 | KRW 59,500.00 | 7.41K |
| 2026-06-18 | KRW 63,400.00 | -0.78% | KRW 62,700.00 | KRW 63,800.00 | KRW 61,900.00 | 4.00K |
| 2026-06-17 | KRW 63,900.00 | +1.43% | KRW 61,600.00 | KRW 63,900.00 | KRW 61,600.00 | 3.65K |
| 2026-06-16 | KRW 63,000.00 | +2.11% | KRW 61,000.00 | KRW 63,900.00 | KRW 61,000.00 | 6.15K |
| 2026-06-15 | KRW 61,700.00 | -0.32% | KRW 62,100.00 | KRW 63,500.00 | KRW 61,300.00 | 4.78K |
| 2026-06-12 | KRW 61,900.00 | +6.54% | KRW 59,200.00 | KRW 62,900.00 | KRW 59,200.00 | 11.39K |
| 2026-06-11 | KRW 58,100.00 | +2.11% | KRW 55,800.00 | KRW 59,000.00 | KRW 55,600.00 | 6.63K |
| 2026-06-10 | KRW 56,900.00 | -5.32% | KRW 55,100.00 | KRW 60,500.00 | KRW 55,100.00 | 9.07K |
| 2026-06-09 | KRW 60,100.00 | +7.32% | KRW 55,400.00 | KRW 61,000.00 | KRW 55,400.00 | 11.24K |
| 2026-06-08 | KRW 56,000.00 | -9.39% | KRW 58,500.00 | KRW 58,500.00 | KRW 54,000.00 | 12.35K |
| 2026-06-05 | KRW 61,800.00 | 0.00% | KRW 64,100.00 | KRW 66,300.00 | KRW 60,700.00 | 18.46K |
| 2026-06-04 | KRW 61,800.00 | +6.00% | KRW 57,900.00 | KRW 62,100.00 | KRW 57,900.00 | 8.22K |
| 2026-06-02 | KRW 58,300.00 | -0.34% | KRW 57,000.00 | KRW 59,100.00 | KRW 56,200.00 | 11.71K |
| 2026-06-01 | KRW 58,500.00 | -2.66% | KRW 59,700.00 | KRW 60,800.00 | KRW 58,100.00 | 13.19K |
| 2026-05-29 | KRW 60,100.00 | -1.96% | KRW 61,300.00 | KRW 61,700.00 | KRW 59,400.00 | 10.07K |
| 2026-05-28 | KRW 61,300.00 | -1.76% | KRW 61,400.00 | KRW 62,500.00 | KRW 59,500.00 | 14.71K |
| 2026-05-27 | KRW 62,400.00 | -3.70% | KRW 64,800.00 | KRW 66,000.00 | KRW 62,400.00 | 11.42K |
| 2026-05-26 | KRW 64,800.00 | -0.77% | KRW 65,900.00 | KRW 67,500.00 | KRW 64,700.00 | 11.90K |
| 2026-05-22 | KRW 65,300.00 | +0.93% | KRW 64,700.00 | KRW 67,400.00 | KRW 64,700.00 | 8.97K |