BookookSecu - Price History

Monthly price history for 001270.KS (BookookSecu)

DateAdjusted priceReal 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:
19710.00
27350.00

Exchange: KSC

Sector: Financial Services

Industry: Capital Markets

Market Capitalization: 202.8 billion

Average Dividend Frequency: 1

Links: