Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 026940.KO stock page

Bookook Steel historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-06-023,720.003,750.003,680.003,710.003,401.1660,240
2023-06-013,725.003,745.003,675.003,715.003,405.7457,896
2023-05-313,780.003,790.003,675.003,705.003,396.57148,595
2023-05-303,750.003,800.003,705.003,780.003,465.33172,954
2023-05-293,750.003,750.003,750.003,750.003,437.830
2023-05-263,675.003,835.003,655.003,750.003,437.83181,141
2023-05-253,735.003,815.003,665.003,695.003,387.41160,177
2023-05-243,700.003,855.003,685.003,760.003,447.00429,348
2023-05-233,745.003,760.003,705.003,735.003,424.08197,155
2023-05-223,750.003,750.003,695.003,730.003,419.49215,641
2023-05-193,730.003,770.003,680.003,715.003,405.74264,041
2023-05-183,640.004,010.003,640.003,725.003,414.912,468,994
2023-05-173,660.003,680.003,600.003,610.003,309.4891,114
2023-05-163,645.003,735.003,580.003,660.003,355.32225,293
2023-05-153,735.003,900.003,620.003,635.003,332.40603,170
2023-05-143,725.003,725.003,725.003,725.003,414.910
2023-05-123,675.003,780.003,600.003,725.003,414.91625,356
2023-05-113,600.003,700.003,570.003,675.003,369.07257,191
2023-05-103,620.003,630.003,535.003,575.003,277.4079,171
2023-05-093,610.003,630.003,555.003,600.003,300.3158,031
2023-05-083,615.003,660.003,580.003,605.003,304.9097,160
2023-05-043,635.003,675.003,580.003,610.003,309.48129,114
2023-05-033,545.003,675.003,545.003,630.003,327.82309,712
2023-05-023,320.003,790.003,305.003,590.003,291.151,990,348
2023-04-283,335.003,350.003,265.003,305.003,029.8774,735
2023-04-273,300.003,330.003,260.003,330.003,052.7956,763
2023-04-263,340.003,375.003,280.003,320.003,043.6295,476
2023-04-253,400.003,400.003,275.003,350.003,071.13106,570
2023-04-243,500.003,510.003,385.003,400.003,116.9680,500
2023-04-213,535.003,545.003,480.003,515.003,222.3967,058
2023-04-203,590.003,640.003,540.003,540.003,245.31125,523
2023-04-193,535.003,670.003,535.003,640.003,336.99177,086
2023-04-183,565.003,650.003,515.003,555.003,259.06226,997
2023-04-173,645.003,675.003,505.003,565.003,268.23446,427
2023-04-143,450.003,540.003,435.003,525.003,231.56416,269
2023-04-133,415.003,435.003,355.003,430.003,144.4759,774
2023-04-123,420.003,475.003,380.003,435.003,149.0568,118
2023-04-113,290.003,415.003,290.003,410.003,126.1366,554
2023-04-103,425.003,440.003,330.003,350.003,071.1394,266
2023-04-073,425.003,460.003,415.003,440.003,153.6358,643
2023-04-063,425.003,455.003,365.003,445.003,158.22125,125
2023-04-053,475.003,495.003,445.003,450.003,162.8057,624
2023-04-043,490.003,520.003,465.003,475.003,185.7271,432
2023-04-033,470.003,530.003,450.003,490.003,199.4790,062
2023-03-313,500.003,500.003,425.003,475.003,185.72214,345
2023-03-303,430.003,460.003,400.003,455.003,167.39135,853
2023-03-293,425.003,445.003,375.003,420.003,135.3074,590
2023-03-283,305.003,440.003,305.003,430.003,144.4792,185
2023-03-273,345.003,370.003,275.003,335.003,057.3868,277
2023-03-243,380.003,380.003,330.003,350.003,071.1355,368
2023-03-233,380.003,420.003,340.003,390.003,107.8094,598
2023-03-223,410.003,450.003,380.003,425.003,139.8882,049
2023-03-213,425.003,450.003,290.003,415.003,130.72156,809
2023-03-203,300.003,430.003,300.003,420.003,135.3098,058
2023-03-173,290.003,335.003,260.003,300.003,025.2980,206
2023-03-163,350.003,350.003,235.003,265.002,993.2088,814
2023-03-153,315.003,420.003,315.003,355.003,075.71169,142
2023-03-143,375.003,415.003,265.003,300.003,025.29185,838
2023-03-133,460.003,460.003,350.003,430.003,144.47115,254
2023-03-103,525.003,595.003,470.003,490.003,199.47130,163
← NewerPage 15 of 22 · 1,273 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.