BookookSecu - Price History
Monthly price history for 001270.KS (BookookSecu)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | ₩24,700 | ₩24,700 |
April 2024 | ₩24,250 | ₩24,250 |
March 2024 | ₩24,600 | ₩24,600 |
February 2024 | ₩24,971 | ₩26,500 |
January 2024 | ₩22,710 | ₩24,100 |
December 2023 | ₩20,448 | ₩21,700 |
November 2023 | ₩20,684 | ₩21,950 |
October 2023 | ₩19,883 | ₩21,100 |
September 2023 | ₩20,401 | ₩21,650 |
August 2023 | ₩20,589 | ₩21,850 |
July 2023 | ₩20,637 | ₩21,900 |
June 2023 | ₩20,071 | ₩21,300 |
May 2023 | ₩19,176 | ₩20,350 |
April 2023 | ₩18,742 | ₩19,890 |
March 2023 | ₩18,611 | ₩19,750 |
February 2023 | ₩18,846 | ₩20,000 |
January 2023 | ₩17,847 | ₩18,940 |
December 2022 | ₩17,103 | ₩18,150 |
November 2022 | ₩16,835 | ₩19,350 |
October 2022 | ₩15,704 | ₩18,050 |
September 2022 | ₩18,009 | ₩20,700 |
August 2022 | ₩19,184 | ₩22,050 |
July 2022 | ₩19,401 | ₩22,300 |
June 2022 | ₩19,010 | ₩21,850 |
May 2022 | ₩21,576 | ₩24,800 |
April 2022 | ₩21,228 | ₩24,400 |
March 2022 | ₩21,011 | ₩24,150 |
February 2022 | ₩20,532 | ₩23,600 |
January 2022 | ₩20,706 | ₩23,800 |
December 2021 | ₩21,272 | ₩24,450 |
November 2021 | ₩19,682 | ₩24,150 |
October 2021 | ₩20,089 | ₩24,650 |
September 2021 | ₩20,252 | ₩24,850 |
August 2021 | ₩20,049 | ₩24,600 |
July 2021 | ₩19,967 | ₩24,500 |
June 2021 | ₩20,782 | ₩25,500 |
May 2021 | ₩20,375 | ₩25,000 |
April 2021 | ₩20,619 | ₩25,300 |
March 2021 | ₩18,541 | ₩22,750 |
February 2021 | ₩17,807 | ₩21,850 |
January 2021 | ₩16,911 | ₩20,750 |
December 2020 | ₩17,359 | ₩21,300 |
November 2020 | ₩17,608 | ₩22,800 |
October 2020 | ₩16,218 | ₩21,000 |
September 2020 | ₩15,755 | ₩20,400 |
August 2020 | ₩15,407 | ₩19,950 |
July 2020 | ₩14,673 | ₩19,000 |
June 2020 | ₩14,210 | ₩18,400 |
May 2020 | ₩14,789 | ₩19,150 |
April 2020 | ₩14,210 | ₩18,400 |
March 2020 | ₩12,511 | ₩16,200 |
February 2020 | ₩14,635 | ₩18,950 |
January 2020 | ₩15,832 | ₩20,500 |
December 2019 | ₩16,102 | ₩20,850 |
November 2019 | ₩15,771 | ₩21,600 |
October 2019 | ₩15,844 | ₩21,700 |
September 2019 | ₩14,676 | ₩20,100 |
August 2019 | ₩14,056 | ₩19,250 |
July 2019 | ₩14,713 | ₩20,150 |
June 2019 | ₩15,406 | ₩21,100 |
May 2019 | ₩14,822 | ₩20,300 |
April 2019 | ₩15,625 | ₩21,400 |
March 2019 | ₩15,187 | ₩20,800 |
February 2019 | ₩15,333 | ₩21,000 |
January 2019 | ₩15,260 | ₩20,900 |
December 2018 | ₩16,392 | ₩22,450 |
November 2018 | ₩16,519 | ₩23,850 |
October 2018 | ₩15,203 | ₩21,950 |
September 2018 | ₩15,896 | ₩22,950 |
August 2018 | ₩15,827 | ₩22,850 |
July 2018 | ₩16,589 | ₩23,950 |
June 2018 | ₩15,515 | ₩22,400 |
May 2018 | ₩16,554 | ₩23,900 |
April 2018 | ₩16,866 | ₩24,350 |
March 2018 | ₩18,805 | ₩27,150 |
February 2018 | ₩19,740 | ₩28,500 |
January 2018 | ₩19,463 | ₩28,100 |
December 2017 | ₩17,420 | ₩25,150 |
November 2017 | ₩17,593 | ₩26,600 |
October 2017 | ₩18,188 | ₩27,500 |
September 2017 | ₩17,924 | ₩27,100 |
August 2017 | ₩18,254 | ₩27,600 |
July 2017 | ₩17,394 | ₩26,300 |
June 2017 | ₩16,270 | ₩24,600 |
May 2017 | ₩14,021 | ₩21,200 |
April 2017 | ₩12,401 | ₩18,750 |
March 2017 | ₩12,434 | ₩18,800 |
February 2017 | ₩12,037 | ₩18,200 |
January 2017 | ₩12,500 | ₩18,900 |
December 2016 | ₩12,434 | ₩18,800 |
November 2016 | ₩12,146 | ₩19,550 |
October 2016 | ₩12,426 | ₩20,000 |
September 2016 | ₩12,271 | ₩19,750 |
August 2016 | ₩12,426 | ₩20,000 |
July 2016 | ₩11,991 | ₩19,300 |
June 2016 | ₩11,960 | ₩19,250 |
May 2016 | ₩11,836 | ₩19,050 |
April 2016 | ₩11,121 | ₩17,900 |
March 2016 | ₩10,624 | ₩17,100 |
February 2016 | ₩9,941 | ₩16,000 |
January 2016 | ₩9,754 | ₩15,700 |
December 2015 | ₩9,941 | ₩16,000 |
November 2015 | ₩9,829 | ₩17,000 |
October 2015 | ₩9,945 | ₩17,200 |
September 2015 | ₩9,801 | ₩16,950 |
August 2015 | ₩9,801 | ₩16,950 |
July 2015 | ₩10,032 | ₩17,350 |
June 2015 | ₩10,292 | ₩17,800 |
May 2015 | ₩10,032 | ₩17,350 |
April 2015 | ₩10,986 | ₩19,000 |
March 2015 | ₩10,466 | ₩18,100 |
February 2015 | ₩10,321 | ₩17,850 |
January 2015 | ₩9,743 | ₩16,850 |
December 2014 | ₩8,760 | ₩15,150 |
November 2014 | ₩7,618 | ₩14,100 |
October 2014 | ₩8,023 | ₩14,850 |
September 2014 | ₩7,132 | ₩13,200 |
August 2014 | ₩7,483 | ₩13,850 |
July 2014 | ₩7,402 | ₩13,700 |
June 2014 | ₩6,754 | ₩12,500 |
May 2014 | ₩6,862 | ₩12,700 |
April 2014 | ₩6,646 | ₩12,300 |
March 2014 | ₩6,700 | ₩12,400 |
February 2014 | ₩6,570 | ₩12,500 |
January 2014 | ₩6,176 | ₩11,750 |
December 2013 | ₩6,307 | ₩12,000 |
November 2013 | ₩6,649 | ₩12,650 |
October 2013 | ₩7,411 | ₩14,100 |
September 2013 | ₩7,779 | ₩14,800 |
August 2013 | ₩7,884 | ₩15,000 |
July 2013 | ₩7,989 | ₩15,200 |
June 2013 | ₩8,252 | ₩15,700 |
May 2013 | ₩8,593 | ₩16,350 |
April 2013 | ₩8,330 | ₩15,850 |
March 2013 | ₩8,646 | ₩16,450 |
February 2013 | ₩8,748 | ₩17,150 |
January 2013 | ₩8,518 | ₩16,700 |
December 2012 | ₩8,901 | ₩17,450 |
November 2012 | ₩8,748 | ₩17,150 |
October 2012 | ₩8,952 | ₩17,550 |
September 2012 | ₩8,952 | ₩17,550 |
August 2012 | ₩9,130 | ₩17,900 |
July 2012 | ₩9,181 | ₩18,000 |
June 2012 | ₩9,181 | ₩18,000 |
May 2012 | ₩8,518 | ₩16,700 |
April 2012 | ₩8,671 | ₩17,000 |
March 2012 | ₩9,181 | ₩18,000 |
February 2012 | ₩8,322 | ₩17,250 |
January 2012 | ₩8,418 | ₩17,450 |
December 2011 | ₩8,201 | ₩17,000 |
November 2011 | ₩8,467 | ₩17,550 |
October 2011 | ₩8,153 | ₩16,900 |
September 2011 | ₩8,201 | ₩17,000 |
August 2011 | ₩8,515 | ₩17,650 |
July 2011 | ₩8,684 | ₩18,000 |
June 2011 | ₩8,201 | ₩17,000 |
May 2011 | ₩8,274 | ₩17,150 |
April 2011 | ₩8,201 | ₩17,000 |
March 2011 | ₩8,081 | ₩16,750 |
February 2011 | ₩7,733 | ₩17,000 |
January 2011 | ₩8,028 | ₩17,650 |
December 2010 | ₩8,074 | ₩17,750 |
November 2010 | ₩8,119 | ₩17,850 |
October 2010 | ₩8,096 | ₩17,800 |
September 2010 | ₩7,573 | ₩16,650 |
August 2010 | ₩7,005 | ₩15,400 |
July 2010 | ₩7,096 | ₩15,600 |
June 2010 | ₩7,232 | ₩15,900 |
May 2010 | ₩7,369 | ₩16,200 |
April 2010 | ₩8,983 | ₩19,750 |
March 2010 | ₩9,802 | ₩21,550 |
February 2010 | ₩9,517 | ₩21,900 |
January 2010 | ₩9,951 | ₩22,900 |
December 2009 | ₩11,646 | ₩26,800 |
November 2009 | ₩10,560 | ₩24,300 |
October 2009 | ₩10,364 | ₩23,850 |
September 2009 | ₩10,429 | ₩24,000 |
August 2009 | ₩11,689 | ₩26,900 |
July 2009 | ₩11,081 | ₩25,500 |
June 2009 | ₩12,428 | ₩28,600 |
May 2009 | ₩12,015 | ₩27,650 |
April 2009 | ₩10,429 | ₩24,000 |
March 2009 | ₩7,105 | ₩16,350 |
February 2009 | ₩6,460 | ₩15,800 |
January 2009 | ₩6,950 | ₩17,000 |
December 2008 | ₩6,133 | ₩15,000 |
November 2008 | ₩5,233 | ₩12,800 |
October 2008 | ₩8,177 | ₩20,000 |
September 2008 | ₩9,955 | ₩24,350 |
August 2008 | ₩9,894 | ₩24,200 |
July 2008 | ₩9,649 | ₩23,600 |
June 2008 | ₩10,221 | ₩25,000 |
May 2008 | ₩10,507 | ₩25,700 |
April 2008 | ₩12,204 | ₩29,850 |
March 2008 | ₩11,447 | ₩28,000 |
February 2008 | ₩11,783 | ₩29,950 |
January 2008 | ₩12,392 | ₩31,500 |
December 2007 | ₩12,196 | ₩31,000 |
November 2007 | ₩12,609 | ₩32,050 |
October 2007 | ₩12,038 | ₩30,600 |
September 2007 | ₩13,415 | ₩34,100 |
August 2007 | ₩12,117 | ₩30,800 |
July 2007 | ₩10,071 | ₩25,600 |
June 2007 | ₩9,835 | ₩25,000 |
May 2007 | ₩10,071 | ₩25,600 |
April 2007 | ₩7,357 | ₩18,700 |
March 2007 | ₩6,826 | ₩17,350 |
February 2007 | ₩6,498 | ₩17,350 |
January 2007 | ₩6,030 | ₩16,100 |
December 2006 | ₩5,693 | ₩15,200 |
November 2006 | ₩6,105 | ₩16,300 |
October 2006 | ₩5,431 | ₩14,500 |
September 2006 | ₩5,618 | ₩15,000 |
August 2006 | ₩4,869 | ₩13,000 |
July 2006 | ₩4,719 | ₩12,600 |
June 2006 | ₩4,794 | ₩12,800 |
May 2006 | ₩5,243 | ₩14,000 |
April 2006 | ₩5,356 | ₩14,300 |
March 2006 | ₩5,524 | ₩14,750 |
February 2006 | ₩5,229 | ₩15,000 |
January 2006 | ₩5,090 | ₩14,600 |
December 2005 | ₩5,316 | ₩15,250 |
November 2005 | ₩3,835 | ₩11,000 |
October 2005 | ₩2,939 | ₩8,430 |
September 2005 | ₩2,918 | ₩8,370 |
August 2005 | ₩2,364 | ₩6,780 |
July 2005 | ₩2,587 | ₩7,420 |
June 2005 | ₩2,440 | ₩7,000 |
May 2005 | ₩2,290 | ₩6,570 |
April 2005 | ₩2,357 | ₩6,760 |
March 2005 | ₩2,928 | ₩8,400 |
February 2005 | ₩2,597 | ₩7,450 |
January 2005 | ₩2,266 | ₩6,500 |
December 2004 | ₩2,266 | ₩6,500 |
November 2004 | ₩2,144 | ₩6,150 |
October 2004 | ₩2,196 | ₩6,300 |
September 2004 | ₩2,074 | ₩5,950 |
August 2004 | ₩2,022 | ₩5,800 |
July 2004 | ₩1,743 | ₩5,000 |
June 2004 | ₩2,092 | ₩6,000 |
May 2004 | ₩1,743 | ₩5,000 |
April 2004 | ₩1,743 | ₩5,000 |
March 2004 | ₩1,462 | ₩4,195 |
February 2004 | ₩1,346 | ₩4,360 |
January 2004 | ₩1,249 | ₩4,045 |
December 2003 | ₩1,204 | ₩3,900 |
November 2003 | ₩1,185 | ₩3,840 |
October 2003 | ₩1,185 | ₩3,840 |
September 2003 | ₩1,204 | ₩3,900 |
August 2003 | ₩1,363 | ₩4,415 |
July 2003 | ₩1,389 | ₩4,500 |
June 2003 | ₩1,320 | ₩4,275 |
May 2003 | ₩1,226 | ₩3,970 |
April 2003 | ₩1,235 | ₩4,000 |
March 2003 | ₩1,204 | ₩3,900 |
February 2003 | ₩1,278 | ₩4,140 |
January 2003 | ₩1,343 | ₩4,350 |
December 2002 | ₩1,349 | ₩4,370 |
November 2002 | ₩1,460 | ₩4,730 |
October 2002 | ₩1,507 | ₩4,880 |
September 2002 | ₩1,519 | ₩4,920 |
August 2002 | ₩1,806 | ₩5,850 |
July 2002 | ₩1,655 | ₩5,360 |
June 2002 | ₩1,716 | ₩5,560 |
May 2002 | ₩1,794 | ₩5,810 |
April 2002 | ₩1,806 | ₩5,850 |
March 2002 | ₩2,522 | ₩8,170 |
February 2002 | ₩2,450 | ₩8,880 |
January 2002 | ₩2,163 | ₩7,840 |
December 2001 | ₩2,041 | ₩7,400 |
November 2001 | ₩1,895 | ₩6,870 |
October 2001 | ₩1,247 | ₩4,520 |
September 2001 | ₩1,186 | ₩4,300 |
August 2001 | ₩1,181 | ₩4,280 |
July 2001 | ₩1,150 | ₩4,170 |
June 2001 | ₩1,297 | ₩4,700 |
May 2001 | ₩1,390 | ₩5,040 |
April 2001 | ₩1,297 | ₩4,700 |
March 2001 | ₩1,297 | ₩4,700 |
February 2001 | ₩1,380 | ₩5,750 |
January 2001 | ₩1,222 | ₩5,090 |
December 2000 | ₩960 | ₩4,000 |
November 2000 | ₩1,128 | ₩4,700 |
October 2000 | ₩1,212 | ₩5,050 |
September 2000 | ₩1,438 | ₩5,990 |
August 2000 | ₩1,548 | ₩6,450 |
July 2000 | ₩1,863 | ₩7,760 |
June 2000 | ₩1,908 | ₩7,950 |
May 2000 | ₩1,246 | ₩5,190 |
April 2000 | ₩1,176 | ₩4,900 |
March 2000 | ₩1,546 | ₩6,440 |
February 2000 | ₩1,492 | ₩7,500 |
January 2000 | ₩1,734 | ₩8,720 |
December 1999 | ₩1,629 | ₩8,190 |
November 1999 | ₩2,188 | ₩11,000 |
October 1999 | ₩2,327 | ₩11,700 |
September 1999 | ₩2,546 | ₩12,800 |
August 1999 | ₩2,436 | ₩12,250 |
July 1999 | ₩2,506 | ₩12,600 |
June 1999 | ₩3,222 | ₩16,200 |
May 1999 | ₩2,685 | ₩13,500 |
April 1999 | ₩3,261 | ₩16,400 |
March 1999 | ₩2,625 | ₩13,200 |
February 1999 | ₩2,191 | ₩11,100 |
January 1999 | ₩2,152 | ₩10,900 |
December 1998 | ₩2,467 | ₩12,500 |
November 1998 | ₩1,482 | ₩7,510 |
October 1998 | ₩967 | ₩4,900 |
September 1998 | ₩711 | ₩3,600 |
August 1998 | ₩679 | ₩3,440 |
July 1998 | ₩667 | ₩3,380 |
June 1998 | ₩458 | ₩2,320 |
May 1998 | ₩513 | ₩2,600 |
April 1998 | ₩592 | ₩3,000 |
March 1998 | ₩869 | ₩4,400 |
February 1998 | ₩975 | ₩4,940 |
January 1998 | ₩1,036 | ₩5,250 |
December 1997 | ₩622 | ₩3,150 |
November 1997 | ₩578 | ₩2,930 |
October 1997 | ₩987 | ₩5,000 |
September 1997 | ₩1,086 | ₩5,500 |
August 1997 | ₩1,086 | ₩5,500 |
July 1997 | ₩1,165 | ₩5,900 |
June 1997 | ₩1,283 | ₩6,500 |
May 1997 | ₩1,342 | ₩6,800 |
April 1997 | ₩1,165 | ₩5,900 |
March 1997 | ₩1,323 | ₩6,700 |
February 1997 | ₩1,093 | ₩5,820 |
January 1997 | ₩1,221 | ₩6,500 |
December 1996 | ₩1,239 | ₩6,600 |
November 1996 | ₩1,455 | ₩7,750 |
October 1996 | ₩1,634 | ₩8,700 |
September 1996 | ₩1,624 | ₩8,650 |
August 1996 | ₩1,821 | ₩9,700 |
July 1996 | ₩1,878 | ₩10,000 |
June 1996 | ₩1,878 | ₩10,000 |
May 1996 | ₩2,103 | ₩11,200 |
April 1996 | ₩2,460 | ₩13,100 |
March 1996 | ₩2,103 | ₩11,300 |
February 1996 | ₩1,954 | ₩10,500 |
January 1996 | ₩1,917 | ₩10,300 |
December 1995 | ₩1,843 | ₩9,900 |
001270.KS
Price: ₩24,700
52 week price:
Exchange: KSC
Sector: Financial Services
Industry: Capital Markets
Market Capitalization: 202.8 billion
Average Dividend Frequency: 1