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
2023-11-143,730.003,765.003,640.003,655.003,350.74601,180
2023-11-133,575.003,830.003,525.003,800.003,483.671,331,721
2023-11-103,520.003,570.003,460.003,550.003,254.48110,495
2023-11-093,555.003,595.003,535.003,535.003,240.73100,920
2023-11-083,630.003,670.003,550.003,550.003,254.48178,003
2023-11-073,625.003,650.003,550.003,625.003,323.23139,116
2023-11-063,585.003,655.003,555.003,640.003,336.99357,957
2023-11-053,585.003,585.003,585.003,585.003,286.560
2023-11-033,525.003,585.003,485.003,585.003,286.56262,265
2023-11-023,445.003,530.003,400.003,525.003,231.56171,371
2023-11-013,385.003,480.003,380.003,435.003,149.0596,546
2023-10-313,480.003,525.003,355.003,380.003,098.63150,071
2023-10-303,350.003,495.003,350.003,480.003,190.30104,890
2023-10-293,405.003,405.003,405.003,405.003,121.550
2023-10-273,460.003,505.003,330.003,405.003,121.55268,938
2023-10-263,505.003,515.003,415.003,415.003,130.72254,253
2023-10-253,590.003,655.003,500.003,600.003,300.31197,234
2023-10-243,475.003,580.003,350.003,560.003,263.64324,717
2023-10-233,435.003,550.003,410.003,460.003,171.97302,112
2023-10-203,555.003,670.003,420.003,525.003,231.56598,434
2023-10-193,740.003,760.003,565.003,615.003,314.07508,453
2023-10-183,860.004,075.003,695.003,800.003,483.671,690,008
2023-10-173,730.004,005.003,710.003,890.003,566.171,454,155
2023-10-163,805.003,880.003,630.003,690.003,382.82666,611
2023-10-153,805.003,805.003,805.003,805.003,488.250
2023-10-133,955.004,005.003,725.003,805.003,488.25893,056
2023-10-123,800.004,110.003,750.004,010.003,676.183,697,165
2023-10-113,715.003,960.003,665.003,850.003,529.503,897,206
2023-10-103,725.003,875.003,610.003,660.003,355.321,563,355
2023-10-093,900.003,900.003,900.003,900.003,575.340
2023-10-063,610.004,175.003,605.003,900.003,575.349,171,612
2023-10-053,320.004,090.003,290.003,665.003,359.9016,230,216
2023-10-043,440.003,505.003,275.003,305.003,029.871,634,914
2023-10-033,440.003,440.003,440.003,440.003,153.630
2023-09-273,525.003,620.003,400.003,440.003,153.634,424,635
2023-09-264,400.004,860.004,135.004,240.003,887.0427,989,981
2023-09-253,705.004,730.003,640.004,505.004,129.9838,212,485
2023-09-243,780.003,780.003,780.003,780.003,465.330
2023-09-224,255.004,255.003,455.003,780.003,465.3320,709,428
2023-09-213,310.003,320.003,265.003,275.003,002.37276,204
2023-09-203,305.003,330.003,275.003,315.003,039.0454,778
2023-09-193,350.003,355.003,300.003,310.003,034.4650,412
2023-09-183,345.003,390.003,330.003,355.003,075.7130,784
2023-09-153,305.003,395.003,305.003,370.003,089.4695,810
2023-09-143,335.003,335.003,295.003,325.003,048.2176,225
2023-09-133,325.003,350.003,315.003,335.003,057.3873,776
2023-09-123,390.003,425.003,335.003,350.003,071.13111,920
2023-09-113,580.003,600.003,385.003,390.003,107.80299,423
2023-09-083,390.003,600.003,330.003,510.003,217.81707,406
2023-09-073,435.003,455.003,315.003,365.003,084.8857,192
2023-09-063,405.003,495.003,405.003,440.003,153.6339,962
2023-09-053,395.003,435.003,380.003,435.003,149.0541,163
2023-09-043,385.003,435.003,345.003,395.003,112.3844,564
2023-09-013,385.003,425.003,360.003,385.003,103.2143,265
2023-08-313,425.003,465.003,350.003,385.003,103.2158,685
2023-08-303,500.003,515.003,435.003,450.003,162.8060,157
2023-08-293,480.003,505.003,430.003,490.003,199.4753,632
2023-08-283,385.003,480.003,335.003,480.003,190.30151,066
2023-08-253,345.003,390.003,320.003,350.003,071.1338,999
2023-08-243,335.003,395.003,310.003,345.003,066.5449,801
← NewerPage 13 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.