KRX · 001270 · stock

BOOKOOK Securities Co., Ltd. (001270) stock price history

Every KRX trading session of BOOKOOK Securities Co., Ltd. from Jan 4, 2000 to Sep 28, 2026: 6,683 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 001270 data, free keyYear by year table

001270 adjusted close, 2000 to 2026

001270BOOKOOK Securities Co., Ltd.
₩50,600-20.3% over one year
20052010201520202025
₩100,084
All time high, 2026
₩101,344
52 week high, ₩44,800 low
6,683
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

001270 key facts

  • BOOKOOK Securities Co., Ltd. (001270) closed at ₩50,600 on Sep 28, 2026 on KRX.
  • 001270's all time high close is ₩100,084, set on Feb 23, 2026; its all time low close is ₩790.21 on May 22, 2000.
  • 001270's 52 week range is ₩44,800 to ₩101,344.
  • 001270 returned -20.3% over the year to Sep 28, 2026 and +174.3% over five years.
  • Over ten years 001270 returned +350%, +16.2% a year compounded.
  • 001270's deepest drawdown was -66.4% from Jan 7, 2008 to Nov 25, 2008.
  • DataCedar holds 6,683 daily sessions of 001270 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

001270 price chart, 2000 to 2026

001270 adjusted close, Jan 4, 2000 to Sep 28, 2026₩878.01₩3,887₩17,204₩76,153200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

001270 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-8.8%
3 months-7.8%
6 months-31.1%
Year to date-6.7%
1 year-20.3%
3 years+171.2%
5 years+174.3%
10 years+349.8%
Since Jan 4, 2000+2,927%
Compound annual growth, 26.7 years+13.6%

001270 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₩100,084 on Feb 23, 2026
All time low close
₩790.21 on May 22, 2000
52 week high
₩101,344 on Feb 23, 2026
52 week low
₩44,800 on Jul 30, 2026
Deepest drawdown
-66.4% from Jan 7, 2008 to Nov 25, 2008, recovered Jun 1, 2017
Best single session
+29.9% on Jul 9, 2025
Worst single session
-15.0% on Jun 20, 2007
Volatility, 1 year annualised
62.2%
Sessions closing higher, 1 year
42%
Growth of 1 since 2000
30.3×
Best calendar year
2005, +135%
Worst calendar year
2008, -50%

001270 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₩53,288₩101,344₩44,800₩50,600-6.7%4.9M181
2025₩24,738₩81,967₩23,786₩54,257+117.3%19M241
2024₩18,701₩27,894₩18,442₩24,967+33.5%1.2M244
2023₩15,641₩20,166₩15,167₩18,701+19.6%381.3K245
2022₩19,414₩23,392₩14,004₩15,641-19.6%592.4K244
2021₩15,913₩20,460₩15,391₩19,454+22.5%1.6M248
2020₩14,761₩18,010₩9,358₩15,876+7.8%1.3M248
2019₩14,858₩15,525₩12,420₩14,726-1.8%2.2M246
2018₩15,963₩18,655₩13,619₩14,991-5.9%1.8M244
2017₩11,371₩17,178₩10,767₩15,931+40.1%3M241
2016₩9,091₩11,904₩8,182₩11,371+25.1%1.3M246
2015₩7,932₩11,369₩7,747₩9,091+13.5%866.5K249
2014₩5,768₩8,400₩5,552₩8,011+38.9%938.4K245
2013₩8,117₩8,140₩5,383₩5,768-29.1%293.4K247
2012₩7,390₩8,956₩7,258₩8,140+8.5%829.4K248
2011₩7,363₩9,618₩6,000₩7,500+1.6%204.6K248
2010₩10,333₩10,333₩6,323₩7,384-30.7%982.2K251
2009₩5,608₩12,042₩5,347₩10,651+89.9%762.6K253
2008₩11,100₩13,654₩4,206₩5,608-49.7%1.5M257
2007₩5,172₩13,024₩4,829₩11,154+114.2%5M246
2006₩5,228₩5,720₩3,785₩5,206+7.1%2.6M248
2005₩2,056₩5,675₩2,005₩4,862+134.6%3.3M259
2004₩1,101₩2,101₩1,074₩2,072+88.2%3.4M262
2003₩1,234₩1,468₩993.81₩1,101-10.8%3.2M261
2002₩1,864₩2,548₩1,200₩1,234-33.8%8.2M261
2001₩878.01₩2,018₩878.01₩1,864+112.4%17.4M261
2000₩1,511₩2,151₩730.94₩878.01n/a10.1M259

001270 monthly closes, last 12 months

MonthMonth end closeChange
September 2026₩50,600-7.7%
August 2026₩54,800+5.8%
July 2026₩51,800-7.8%
June 2026₩56,200-6.5%
May 2026₩60,100-17.7%
April 2026₩73,000+2.0%
March 2026₩71,600-18.2%
February 2026₩87,489+25.8%
January 2026₩69,565+28.2%
December 2025₩54,257-7.3%
November 2025₩58,520-10.9%
October 2025₩65,689+4.5%

About the 001270 data

Daily bars. 6,683 sessions from Jan 4, 2000 to Sep 28, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/001270/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on KRX

  • 001210 Kumho Electric, Inc.
  • 001230 Dongkuk Holdings Co.,Ltd.
  • 001250 GS Global Corp.
  • 001260 Namkwang Engineering & Construction Co., Ltd.
  • 001275 BOOKOOK Securities Co., Ltd.
  • 001290 Sangsangin Investment & Securities Co.,Ltd.
  • 001340 Paikkwang Industrial Co.,Ltd
  • 001360 SAMSUNG PHARM. Co., LTD.

Common questions

001270 share price history

Start with any symbol.

Start free