See inside every stock. Pro
WatchlistPro
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%WTI98.64▲ 1.53%
← 026940.KO stock page

Bookook Steel historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-03-093,615.003,645.003,560.003,570.003,272.8186,298
2023-03-083,650.003,660.003,605.003,630.003,327.82108,288
2023-03-073,650.003,725.003,650.003,700.003,391.99139,099
2023-03-063,710.003,710.003,625.003,670.003,364.49153,504
2023-03-053,690.003,690.003,690.003,690.003,382.820
2023-03-033,745.003,755.003,660.003,690.003,382.82171,137
2023-03-023,675.003,755.003,655.003,685.003,378.24258,545
2023-03-013,675.003,675.003,675.003,675.003,369.070
2023-02-283,670.003,715.003,580.003,675.003,369.07240,958
2023-02-273,490.003,665.003,475.003,620.003,318.65420,191
2023-02-263,510.003,510.003,510.003,510.003,217.810
2023-02-243,555.003,590.003,470.003,510.003,217.815,457
2023-02-233,610.003,670.003,520.003,555.003,259.068,496
2023-02-223,690.003,770.003,615.003,625.003,323.235,467
2023-02-213,885.004,095.003,690.003,720.003,410.3331,173
2023-02-203,620.003,690.003,610.003,650.003,346.15107,530
2023-02-193,610.003,610.003,610.003,610.003,309.480
2023-02-173,585.003,680.003,510.003,610.003,309.484,716
2023-02-163,640.003,675.003,550.003,580.003,281.984,500
2023-02-153,690.003,690.003,545.003,565.003,268.23598
2023-02-143,580.003,655.003,575.003,655.003,350.743,425
2023-02-133,495.003,610.003,495.003,585.003,286.56157
2023-02-103,575.003,575.003,480.003,520.003,226.97530
2023-02-093,600.003,600.003,545.003,575.003,277.40235
2023-02-083,605.003,625.003,565.003,590.003,291.15509
2023-02-073,530.003,660.003,500.003,605.003,304.90758
2023-02-063,485.003,560.003,455.003,535.003,240.7344,424
2023-02-033,540.003,565.003,500.003,500.003,208.642,895
2023-02-023,535.003,585.003,510.003,540.003,245.317,607
2023-02-013,510.003,560.003,500.003,510.003,217.81159
2023-01-313,480.003,520.003,455.003,500.003,208.6437,538
2023-01-303,555.003,570.003,460.003,480.003,190.30272
2023-01-273,565.003,585.003,520.003,550.003,254.4882,700
2023-01-263,505.003,585.003,495.003,585.003,286.56172,161
2023-01-253,450.003,510.003,430.003,505.003,213.221,184
2023-01-203,360.003,440.003,350.003,415.003,130.7261,320
2023-01-193,350.003,385.003,335.003,355.003,075.7139,754
2023-01-183,420.003,420.003,355.003,380.003,098.6349,547
2023-01-173,425.003,515.003,410.003,420.003,135.30206,824
2023-01-163,405.003,445.003,380.003,420.003,135.3062,435
2023-01-133,395.003,455.003,380.003,420.003,135.3066,903
2023-01-123,395.003,400.003,340.003,380.003,098.6368,838
2023-01-113,340.003,370.003,325.003,370.003,089.4693,644
2023-01-103,340.003,355.003,290.003,335.003,057.3852,485
2023-01-093,280.003,330.003,275.003,315.003,039.0462,430
2023-01-083,260.003,260.003,260.003,260.002,988.620
2023-01-063,145.003,385.003,145.003,260.002,988.62259,450
2023-01-053,150.003,340.003,125.003,200.002,933.61139,601
2023-01-043,010.003,145.003,010.003,125.002,864.8657,096
2023-01-033,070.003,130.002,940.003,075.002,819.02195,788
2023-01-023,205.003,250.003,080.003,095.002,837.3584,361
2022-12-293,310.003,345.003,200.003,205.002,938.20120,090
2022-12-283,345.003,375.003,305.003,345.003,066.5458,284
2022-12-273,300.003,385.003,300.003,355.003,006.95114,897
2022-12-263,400.003,415.003,320.003,325.002,980.07124,068
2022-12-233,425.003,465.003,340.003,400.003,047.29114,339
2022-12-223,370.003,525.003,370.003,475.003,114.50192,650
2022-12-213,350.003,370.003,315.003,350.003,002.4767,549
2022-12-203,460.003,465.003,315.003,340.002,993.51132,150
2022-12-193,455.003,485.003,415.003,455.003,096.5833,586
← NewerPage 16 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.