Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 026940.KO stock page

Bookook Steel historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-192,010.002,120.002,010.002,095.002,095.0086,839
2026-10-162,000.002,090.001,997.002,060.002,060.0076,387
2026-10-152,030.002,040.001,950.001,993.001,993.00195,024
2026-10-142,130.002,175.002,050.002,055.002,055.00292,715
2026-10-132,055.002,130.002,000.002,080.002,080.00223,334
2026-10-122,075.002,170.002,050.002,065.002,065.00390,934
2026-10-082,060.002,065.002,030.002,040.002,040.00109,864
2026-10-072,080.002,090.002,060.002,070.002,070.00133,672
2026-10-062,110.002,145.002,085.002,090.002,090.00159,867
2026-10-022,140.002,140.002,105.002,120.002,120.00113,950
2026-10-012,275.002,440.002,115.002,140.002,140.001,193,538
2026-09-302,135.002,315.002,125.002,165.002,165.00650,432
2026-09-292,100.002,120.002,035.002,065.002,065.00139,411
2026-09-282,080.002,135.002,040.002,120.002,120.00106,494
2026-09-232,130.002,150.002,070.002,080.002,080.00114,785
2026-09-222,140.002,175.002,105.002,125.002,125.00103,002
2026-09-212,200.002,205.002,125.002,125.002,125.00156,580
2026-09-182,190.002,245.002,170.002,200.002,200.00149,448
2026-09-172,165.002,215.002,160.002,190.002,190.00112,592
2026-09-162,205.002,210.002,165.002,190.002,190.00125,296
2026-09-152,180.002,220.002,170.002,210.002,210.0091,341
2026-09-142,255.002,255.002,200.002,205.002,205.00186,150
2026-09-112,210.002,290.002,205.002,255.002,255.00239,237
2026-09-102,250.002,295.002,200.002,255.002,255.00390,441
2026-09-092,240.002,340.002,205.002,260.002,260.00930,284
2026-09-082,240.002,365.002,215.002,240.002,240.001,031,640
2026-09-072,225.002,300.002,170.002,240.002,240.00532,456
2026-09-042,280.002,300.002,205.002,215.002,215.00655,507
2026-09-032,275.002,735.002,245.002,290.002,290.007,962,669
2026-09-022,150.002,310.002,100.002,190.002,190.00893,982
2026-09-012,195.002,210.002,105.002,155.002,155.00272,706
2026-08-312,080.002,170.002,055.002,165.002,165.00248,326
2026-08-282,105.002,150.002,090.002,110.002,110.0086,456
2026-08-272,140.002,160.002,105.002,105.002,105.00113,961
2026-08-262,130.002,195.002,085.002,115.002,115.00130,999
2026-08-252,070.002,130.002,020.002,125.002,125.00129,957
2026-08-242,045.002,115.002,035.002,095.002,095.00107,313
2026-08-212,150.002,150.002,030.002,045.002,045.00289,327
2026-08-202,080.002,205.002,060.002,155.002,155.00635,929
2026-08-192,070.002,150.002,055.002,075.002,075.00200,351
2026-08-182,230.002,230.002,095.002,140.002,140.00520,843
2026-08-142,250.002,255.002,165.002,230.002,230.00489,103
2026-08-132,320.002,355.002,250.002,255.002,255.001,032,599
2026-08-122,120.002,535.002,080.002,305.002,305.004,352,174
2026-08-111,999.002,135.001,995.002,090.002,090.00620,064
2026-08-101,986.002,085.001,963.002,000.002,000.00429,885
2026-08-071,950.002,070.001,927.001,965.001,965.00841,424
2026-08-061,950.001,997.001,921.001,950.001,950.00172,963
2026-08-051,912.001,979.001,903.001,942.001,942.00139,308
2026-08-041,843.001,899.001,838.001,899.001,899.00131,193
2026-08-031,833.001,880.001,813.001,846.001,846.00149,531
2026-07-311,870.001,870.001,801.001,838.001,838.00214,331
2026-07-301,747.001,858.001,747.001,788.001,788.00370,339
2026-07-291,849.001,873.001,725.001,762.001,762.00392,814
2026-07-281,935.001,935.001,821.001,849.001,849.00291,746
2026-07-271,958.002,000.001,932.001,943.001,943.00145,851
2026-07-242,005.002,005.001,939.001,955.001,955.00201,707
2026-07-231,952.002,030.001,930.002,025.002,025.00280,398
2026-07-221,984.002,025.001,914.001,914.001,914.00367,926
2026-07-211,986.002,015.001,954.001,979.001,979.00295,030
Page 1 of 22 · 1,267 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2980.0000 KRW
2024-12-2775.0000 KRW
2023-12-2775.0000 KRW
2022-12-2875.0000 KRW
2021-12-2975.0000 KRW
2020-12-2975.0000 KRW
2019-12-2775.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.