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
2024-02-013,530.003,570.003,500.003,550.003,312.94214,796
2024-01-313,645.003,660.003,535.003,565.003,326.94218,447
2024-01-303,610.003,775.003,600.003,635.003,392.26824,616
2024-01-293,600.003,670.003,560.003,610.003,368.93343,457
2024-01-263,585.003,640.003,580.003,595.003,354.94212,377
2024-01-253,650.003,670.003,565.003,605.003,364.27332,832
2024-01-243,670.003,670.003,600.003,645.003,401.60323,635
2024-01-233,700.003,755.003,600.003,670.003,424.93435,404
2024-01-223,825.003,870.003,690.003,720.003,471.59340,985
2024-01-193,875.003,940.003,790.003,820.003,564.91252,597
2024-01-183,820.003,915.003,780.003,870.003,611.57392,463
2024-01-173,965.004,000.003,835.003,905.003,644.23457,213
2024-01-164,060.004,125.003,990.004,000.003,732.89549,960
2024-01-154,080.004,175.004,030.004,055.003,784.22118,081
2024-01-124,260.004,310.004,020.004,090.003,816.881,033,769
2024-01-114,570.004,705.004,335.004,395.004,101.511,278,111
2024-01-104,690.004,700.004,500.004,590.004,283.49707,676
2024-01-094,665.004,765.004,590.004,715.004,400.15867,159
2024-01-084,800.004,890.004,580.004,690.004,376.811,729,183
2024-01-074,665.004,665.004,665.004,665.004,353.480
2024-01-054,445.004,730.004,415.004,665.004,353.482,068,128
2024-01-044,315.004,480.004,230.004,370.004,078.18880,892
2024-01-034,350.004,425.004,250.004,315.004,026.861,114,773
2024-01-024,600.004,880.004,395.004,535.004,232.176,137,978
2023-12-284,150.004,255.004,040.004,250.003,966.20683,942
2023-12-274,095.004,180.003,955.004,165.003,886.871,105,640
2023-12-264,150.004,335.004,145.004,250.003,896.21982,338
2023-12-254,155.004,155.004,155.004,155.003,809.110
2023-12-224,225.004,230.004,105.004,155.003,809.11775,778
2023-12-214,325.004,515.004,185.004,270.003,914.541,987,807
2023-12-204,280.004,325.004,220.004,270.003,914.54789,083
2023-12-194,545.004,555.004,280.004,325.003,964.961,573,735
2023-12-184,525.004,620.004,425.004,540.004,162.061,460,526
2023-12-174,655.004,655.004,655.004,655.004,267.490
2023-12-154,870.004,940.004,575.004,655.004,267.493,086,244
2023-12-145,680.006,150.004,950.005,050.004,629.6122,497,773
2023-12-135,160.005,490.004,975.005,250.004,812.969,519,647
2023-12-125,410.005,490.005,050.005,050.004,629.614,046,148
2023-12-115,360.005,890.005,200.005,390.004,941.3020,987,757
2023-12-104,880.004,880.004,880.004,880.004,473.760
2023-12-083,930.005,100.003,930.004,880.004,473.7622,580,153
2023-12-073,930.003,985.003,850.003,945.003,616.60519,028
2023-12-064,085.004,155.003,680.004,010.003,676.18957,052
2023-12-054,075.004,250.004,030.004,080.003,740.361,306,816
2023-12-043,980.004,260.003,950.004,125.003,781.613,609,151
2023-12-033,920.003,920.003,920.003,920.003,593.680
2023-12-013,915.003,990.003,845.003,920.003,593.681,289,881
2023-11-303,820.004,125.003,820.004,075.003,735.775,428,148
2023-11-293,825.004,155.003,730.003,780.003,465.333,748,052
2023-11-283,650.003,720.003,625.003,680.003,373.66306,322
2023-11-273,650.003,750.003,550.003,650.003,346.15398,102
2023-11-243,650.003,665.003,625.003,650.003,346.15141,685
2023-11-233,670.003,705.003,620.003,645.003,341.57225,394
2023-11-223,740.003,750.003,660.003,680.003,373.66231,052
2023-11-213,795.003,910.003,620.003,710.003,401.16894,391
2023-11-203,580.003,805.003,540.003,710.003,401.16700,425
2023-11-193,580.003,580.003,580.003,580.003,281.980
2023-11-173,685.003,725.003,580.003,580.003,281.98347,179
2023-11-163,645.003,695.003,625.003,675.003,369.07211,132
2023-11-153,675.003,695.003,625.003,655.003,350.74273,522
← NewerPage 12 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.