Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 026940.KO stock page

Bookook Steel historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-262,790.002,820.002,785.002,820.002,631.6939,833
2024-07-252,835.002,835.002,795.002,800.002,613.0265,597
2024-07-242,855.002,885.002,845.002,850.002,659.6832,219
2024-07-232,830.002,885.002,830.002,870.002,678.3539,119
2024-07-222,880.002,885.002,825.002,845.002,655.0293,590
2024-07-192,900.002,910.002,860.002,880.002,687.6871,570
2024-07-182,930.002,930.002,890.002,900.002,706.3542,478
2024-07-172,935.002,965.002,930.002,955.002,757.6736,432
2024-07-162,925.002,965.002,925.002,935.002,739.0130,456
2024-07-152,945.002,950.002,910.002,940.002,743.6730,611
2024-07-122,940.002,960.002,910.002,925.002,729.6824,448
2024-07-112,930.002,950.002,920.002,945.002,748.3424,262
2024-07-102,940.002,955.002,905.002,945.002,748.3438,204
2024-07-092,925.002,955.002,910.002,940.002,743.6733,322
2024-07-082,880.002,935.002,880.002,915.002,720.3465,661
2024-07-052,880.002,905.002,875.002,890.002,697.0150,311
2024-07-042,875.002,995.002,870.002,890.002,697.0150,556
2024-07-032,930.002,945.002,870.002,875.002,683.02125,623
2024-07-022,965.002,965.002,925.002,930.002,734.34109,943
2024-07-012,955.003,000.002,955.002,965.002,767.0128,630
2024-06-282,990.002,995.002,965.002,965.002,767.0123,323
2024-06-272,990.002,990.002,965.002,965.002,767.0150,453
2024-06-262,990.003,000.002,965.002,990.002,790.3428,487
2024-06-252,965.003,000.002,960.002,980.002,781.0048,399
2024-06-243,000.003,000.002,955.002,970.002,771.6798,212
2024-06-213,050.003,050.002,995.003,000.002,799.67132,414
2024-06-203,045.003,055.003,020.003,045.002,841.6636,186
2024-06-193,025.003,055.003,020.003,050.002,846.3362,254
2024-06-183,035.003,050.003,020.003,025.002,823.00101,224
2024-06-173,035.003,060.003,035.003,045.002,841.6687,231
2024-06-143,065.003,080.003,035.003,045.002,841.6686,867
2024-06-133,065.003,090.003,055.003,080.002,874.33121,564
2024-06-123,060.003,100.003,035.003,075.002,869.66102,510
2024-06-113,075.003,090.003,050.003,070.002,864.9962,009
2024-06-103,090.003,100.003,055.003,075.002,869.66146,233
2024-06-073,165.003,180.003,100.003,100.002,892.99212,332
2024-06-053,110.003,260.003,060.003,155.002,944.32933,423
2024-06-043,150.003,260.003,100.003,110.002,902.32713,719
2024-06-033,020.003,175.003,020.003,150.002,939.65306,837
2024-05-313,010.003,050.003,010.003,020.002,818.33102,630
2024-05-303,050.003,070.003,025.003,030.002,827.6682,718
2024-05-293,065.003,090.003,030.003,065.002,860.33102,802
2024-05-283,060.003,110.003,030.003,065.002,860.3367,120
2024-05-273,040.003,070.003,020.003,060.002,855.6682,346
2024-05-243,085.003,095.003,040.003,040.002,837.00123,376
2024-05-233,125.003,130.003,075.003,080.002,874.33141,515
2024-05-223,160.003,175.003,115.003,125.002,916.32249,601
2024-05-213,180.003,200.003,155.003,190.002,976.98179,985
2024-05-203,110.003,220.003,110.003,180.002,967.65215,326
2024-05-173,180.003,245.003,100.003,125.002,916.32493,207
2024-05-163,220.003,240.003,150.003,210.002,995.65483,781
2024-05-143,335.003,615.003,220.003,220.003,004.986,243,862
2024-05-133,090.003,150.003,090.003,145.002,934.99112,770
2024-05-103,215.003,235.003,105.003,105.002,897.66276,154
2024-05-093,115.003,245.003,095.003,150.002,939.65596,599
2024-05-083,090.003,155.003,075.003,115.002,906.99150,178
2024-05-073,080.003,100.003,045.003,095.002,888.32120,584
2024-05-033,085.003,095.003,055.003,080.002,874.3349,604
2024-05-023,075.003,090.003,050.003,075.002,869.6651,084
2024-04-303,050.003,080.003,020.003,080.002,874.3375,633
← NewerPage 10 of 22 · 1,272 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.