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%WTI99.37▲ 2.29%
← 026940.KO stock page

Bookook Steel historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-12-163,445.003,485.003,405.003,475.003,114.5052,775
2022-12-153,515.003,560.003,445.003,490.003,127.9574,232
2022-12-143,460.003,520.003,420.003,505.003,141.3990,601
2022-12-133,480.003,495.003,420.003,480.003,118.9964,007
2022-12-123,600.003,635.003,455.003,455.003,096.58243,046
2022-12-113,605.003,605.003,605.003,605.003,231.020
2022-12-093,560.003,670.003,540.003,605.003,231.02183,772
2022-12-083,560.003,585.003,475.003,540.003,172.76194,698
2022-12-073,650.003,685.003,540.003,590.003,217.57256,527
2022-12-063,800.003,890.003,650.003,685.003,302.72409,891
2022-12-053,765.003,915.003,735.003,850.003,450.60815,779
2022-12-023,790.003,800.003,715.003,765.003,374.42169,020
2022-12-013,805.003,825.003,765.003,770.003,378.90221,338
2022-11-303,660.003,860.003,645.003,775.003,383.38883,208
2022-11-293,510.003,660.003,510.003,660.003,280.31191,415
2022-11-283,720.003,720.003,505.003,580.003,208.61306,425
2022-11-273,725.003,725.003,725.003,725.003,338.570
2022-11-253,805.003,805.003,725.003,725.003,338.57277,336
2022-11-243,715.003,895.003,675.003,775.003,383.381,402,616
2022-11-233,560.003,770.003,540.003,735.003,347.531,476,445
2022-11-223,865.004,065.003,550.003,560.003,190.692,815,540
2022-11-213,340.003,670.003,310.003,570.003,199.652,505,982
2022-11-183,360.003,420.003,340.003,345.002,997.99105,983
2022-11-173,370.003,395.003,325.003,370.003,020.4054,100
2022-11-163,430.003,430.003,350.003,395.003,042.8058,836
2022-11-153,390.003,440.003,375.003,410.003,056.2564,635
2022-11-143,365.003,420.003,365.003,410.003,056.25122,577
2022-11-113,375.003,380.003,330.003,345.002,997.99113,713
2022-11-103,325.003,345.003,275.003,305.002,962.1465,665
2022-11-093,320.003,370.003,310.003,325.002,980.0790,946
2022-11-083,340.003,350.003,310.003,315.002,971.1075,137
2022-11-073,245.003,310.003,230.003,310.002,966.6275,784
2022-11-043,255.003,270.003,200.003,245.002,908.3637,350
2022-11-033,215.003,290.003,195.003,270.002,930.7744,684
2022-11-023,285.003,295.003,225.003,260.002,921.8199,496
2022-11-013,260.003,310.003,215.003,290.002,948.7085,940
2022-10-313,250.003,275.003,230.003,250.002,912.8557,560
2022-10-303,240.003,240.003,240.003,240.002,903.880
2022-10-283,240.003,280.003,210.003,240.002,903.8876,882
2022-10-273,250.003,315.003,240.003,255.002,917.3353,364
2022-10-263,280.003,280.003,190.003,270.002,930.77104,272
2022-10-253,290.003,335.003,235.003,270.002,930.7783,281
2022-10-243,135.003,395.003,135.003,265.002,926.29376,185
2022-10-213,175.003,185.003,100.003,110.002,787.3778,725
2022-10-203,215.003,245.003,160.003,200.002,868.0393,861
2022-10-193,225.003,275.003,185.003,220.002,885.96108,797
2022-10-183,240.003,255.003,160.003,225.002,890.44121,120
2022-10-173,020.003,170.002,990.003,170.002,841.1579,766
2022-10-143,020.003,115.003,020.003,085.002,764.9688,801
2022-10-133,085.003,110.002,985.002,995.002,684.30202,426
2022-10-123,170.003,220.003,010.003,140.002,814.26150,915
2022-10-113,310.003,375.003,200.003,210.002,877.00255,504
2022-10-073,595.003,690.003,365.003,395.003,042.80596,027
2022-10-063,305.003,425.003,290.003,425.003,069.69309,438
2022-10-053,385.003,425.003,265.003,270.002,930.77157,787
2022-10-043,230.003,360.003,205.003,340.002,993.51264,123
2022-10-033,210.003,210.003,210.003,210.002,877.000
2022-09-303,270.003,370.003,155.003,210.002,877.00449,152
2022-09-293,335.003,425.003,230.003,240.002,903.88569,441
2022-09-283,510.003,670.003,320.003,330.002,984.55813,978
← NewerPage 17 of 22 · 1,267 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.