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
2023-08-233,335.003,375.003,295.003,335.003,057.3867,302
2023-08-223,325.003,350.003,300.003,335.003,057.3837,391
2023-08-213,220.003,370.003,200.003,340.003,061.9683,388
2023-08-203,230.003,230.003,230.003,230.002,961.120
2023-08-183,230.003,285.003,160.003,230.002,961.1230,240
2023-08-173,245.003,295.003,160.003,230.002,961.1260,536
2023-08-163,310.003,360.003,275.003,305.003,029.8741,114
2023-08-143,360.003,395.003,300.003,375.003,094.0528,321
2023-08-133,355.003,355.003,355.003,355.003,075.710
2023-08-113,330.003,420.003,330.003,355.003,075.7170,126
2023-08-103,300.003,350.003,250.003,345.003,066.5440,471
2023-08-093,265.003,300.003,250.003,300.003,025.2918,459
2023-08-083,285.003,340.003,250.003,285.003,011.5429,688
2023-08-073,340.003,355.003,265.003,285.003,011.5456,498
2023-08-043,215.003,345.003,215.003,340.003,061.9679,758
2023-08-033,345.003,345.003,220.003,250.002,979.4537,335
2023-08-023,300.003,390.003,270.003,300.003,025.2952,209
2023-08-013,300.003,340.003,265.003,310.003,034.4685,063
2023-07-313,260.003,300.003,205.003,300.003,025.2942,725
2023-07-283,095.003,260.003,095.003,230.002,961.1262,713
2023-07-273,035.003,165.003,030.003,115.002,855.6993,767
2023-07-263,170.003,170.003,000.003,090.002,832.77224,001
2023-07-253,190.003,230.003,150.003,150.002,887.7897,670
2023-07-243,295.003,335.003,200.003,215.002,947.36193,112
2023-07-213,305.003,350.003,305.003,335.003,057.3861,829
2023-07-203,255.003,395.003,255.003,350.003,071.13130,667
2023-07-193,320.003,325.003,260.003,290.003,016.1262,386
2023-07-183,345.003,400.003,280.003,290.003,016.12114,924
2023-07-173,375.003,400.003,300.003,370.003,089.4667,127
2023-07-143,385.003,405.003,320.003,380.003,098.6381,199
2023-07-133,425.003,425.003,390.003,405.003,121.5554,699
2023-07-123,400.003,425.003,380.003,400.003,116.9654,611
2023-07-113,385.003,425.003,320.003,415.003,130.7232,251
2023-07-103,320.003,420.003,300.003,360.003,080.2931,983
2023-07-073,355.003,365.003,280.003,315.003,039.04120,511
2023-07-063,520.003,520.003,355.003,355.003,075.71146,408
2023-07-053,580.003,580.003,470.003,515.003,222.3975,861
2023-07-043,625.003,660.003,560.003,580.003,281.9865,489
2023-07-033,570.003,625.003,540.003,625.003,323.2347,719
2023-06-303,540.003,565.003,490.003,560.003,263.6476,833
2023-06-293,650.003,695.003,530.003,530.003,236.14103,089
2023-06-283,605.003,655.003,570.003,650.003,346.15120,312
2023-06-273,620.003,640.003,570.003,590.003,291.1576,840
2023-06-263,570.003,750.003,505.003,600.003,300.31449,048
2023-06-253,490.003,490.003,490.003,490.003,199.470
2023-06-233,550.003,615.003,470.003,490.003,199.4792,078
2023-06-223,560.003,580.003,495.003,580.003,281.9865,069
2023-06-213,620.003,650.003,540.003,575.003,277.40105,901
2023-06-203,650.003,665.003,600.003,620.003,318.6585,151
2023-06-193,560.003,665.003,560.003,665.003,359.9092,197
2023-06-163,565.003,595.003,540.003,590.003,291.1541,691
2023-06-153,570.003,620.003,500.003,565.003,268.2357,300
2023-06-143,530.003,600.003,510.003,580.003,281.98122,173
2023-06-133,665.003,675.003,420.003,495.003,204.06359,728
2023-06-123,680.003,690.003,630.003,660.003,355.3275,904
2023-06-093,750.003,780.003,670.003,680.003,373.66148,647
2023-06-083,785.003,800.003,715.003,760.003,447.00119,901
2023-06-073,810.003,825.003,760.003,790.003,474.50134,731
2023-06-053,790.003,850.003,740.003,790.003,474.50177,653
2023-06-023,720.003,750.003,680.003,710.003,401.1660,240
← NewerPage 14 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.