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
2024-04-293,020.003,060.003,010.003,055.002,851.0063,928
2024-04-263,030.003,050.003,000.003,010.002,809.0072,416
2024-04-253,030.003,055.003,015.003,030.002,827.6657,188
2024-04-243,040.003,050.003,020.003,030.002,827.6658,491
2024-04-233,030.003,055.003,005.003,010.002,809.0092,875
2024-04-223,015.003,060.003,000.003,015.002,813.67147,421
2024-04-193,040.003,090.002,975.003,010.002,809.00263,283
2024-04-183,255.003,390.003,060.003,060.002,855.661,889,009
2024-04-172,985.003,050.002,965.003,000.002,799.6773,106
2024-04-163,060.003,060.002,980.002,985.002,785.67121,116
2024-04-153,020.003,075.003,000.003,070.002,864.9981,270
2024-04-123,045.003,075.003,020.003,045.002,841.6642,798
2024-04-113,070.003,080.003,005.003,045.002,841.66108,370
2024-04-093,050.003,150.003,045.003,090.002,883.6671,670
2024-04-083,150.003,175.003,065.003,065.002,860.3398,741
2024-04-053,090.003,140.003,025.003,140.002,930.32106,386
2024-04-043,110.003,140.003,085.003,090.002,883.6690,189
2024-04-033,145.003,160.003,100.003,105.002,897.66118,899
2024-04-023,195.003,210.003,135.003,160.002,948.98149,378
2024-04-013,170.003,220.003,150.003,195.002,981.6587,448
2024-03-293,185.003,210.003,155.003,155.002,944.3291,108
2024-03-283,195.003,220.003,180.003,190.002,976.9858,401
2024-03-273,215.003,250.003,180.003,190.002,976.98124,701
2024-03-263,225.003,265.003,210.003,215.003,000.31123,109
2024-03-253,265.003,270.003,215.003,245.003,028.3181,687
2024-03-223,240.003,285.003,200.003,265.003,046.97109,990
2024-03-213,250.003,280.003,235.003,240.003,023.64123,614
2024-03-203,190.003,255.003,190.003,250.003,032.97232,454
2024-03-193,235.003,245.003,170.003,190.002,976.98233,296
2024-03-183,220.003,285.003,220.003,250.003,032.97149,762
2024-03-153,245.003,260.003,195.003,250.003,032.97151,970
2024-03-143,260.003,290.003,240.003,245.003,028.31122,798
2024-03-133,300.003,315.003,250.003,250.003,032.97231,125
2024-03-123,305.003,325.003,270.003,300.003,079.64193,537
2024-03-113,340.003,365.003,290.003,305.003,084.30114,108
2024-03-103,340.003,340.003,340.003,340.003,116.960
2024-03-083,320.003,415.003,320.003,340.003,116.96137,629
2024-03-073,345.003,380.003,305.003,325.003,102.97164,190
2024-03-063,385.003,435.003,350.003,355.003,130.96126,017
2024-03-053,475.003,510.003,390.003,395.003,168.29252,941
2024-03-043,520.003,570.003,475.003,490.003,256.95227,582
2024-02-293,580.003,590.003,500.003,505.003,270.95178,979
2024-02-283,570.003,650.003,555.003,580.003,340.94315,016
2024-02-273,490.003,530.003,440.003,530.003,294.28169,346
2024-02-263,475.003,540.003,465.003,505.003,270.95130,175
2024-02-233,530.003,530.003,460.003,480.003,247.62166,594
2024-02-223,505.003,545.003,465.003,520.003,284.94146,147
2024-02-213,500.003,570.003,485.003,505.003,270.95210,815
2024-02-203,560.003,585.003,475.003,535.003,298.94191,467
2024-02-193,600.003,680.003,565.003,565.003,326.94173,578
2024-02-183,640.003,640.003,640.003,640.003,396.930
2024-02-163,630.003,655.003,570.003,640.003,396.93130,652
2024-02-153,670.003,675.003,620.003,630.003,387.60127,778
2024-02-143,665.003,690.003,615.003,655.003,410.93126,809
2024-02-133,645.003,710.003,580.003,695.003,448.26344,628
2024-02-083,495.003,560.003,485.003,530.003,294.28106,854
2024-02-073,450.003,535.003,450.003,485.003,252.2898,262
2024-02-063,515.003,540.003,440.003,465.003,233.62187,485
2024-02-053,645.003,645.003,535.003,540.003,303.61222,552
2024-02-023,560.003,695.003,560.003,645.003,401.60199,476
← NewerPage 11 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.