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%WTI99.92▲ 2.85%
← 026940.KO stock page

Bookook Steel historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-09-273,865.003,905.003,490.003,570.003,199.651,293,778
2022-09-264,280.004,685.003,650.003,650.003,271.358,903,014
2022-09-254,030.004,030.004,030.004,030.003,611.930
2022-09-233,575.004,375.003,575.004,030.003,611.9313,339,351
2022-09-223,620.003,635.003,415.003,500.003,136.91206,140
2022-09-213,700.003,740.003,620.003,640.003,262.3987,581
2022-09-203,615.003,815.003,585.003,710.003,325.13269,483
2022-09-193,800.003,800.003,595.003,615.003,239.98142,973
2022-09-163,810.003,950.003,775.003,800.003,405.79459,990
2022-09-153,880.003,880.003,715.003,730.003,343.05116,282
2022-09-143,690.003,955.003,635.003,795.003,401.31388,216
2022-09-133,650.003,785.003,630.003,750.003,360.9897,708
2022-09-083,615.003,655.003,580.003,595.003,222.0642,483
2022-09-073,700.003,700.003,585.003,605.003,231.0246,473
2022-09-063,630.003,705.003,585.003,690.003,307.2042,395
2022-09-053,640.003,680.003,600.003,630.003,253.4369,276
2022-09-043,680.003,680.003,680.003,680.003,298.240
2022-09-023,690.003,750.003,630.003,680.003,298.2450,295
2022-09-013,845.003,850.003,600.003,700.003,316.16129,887
2022-08-313,805.003,950.003,755.003,845.003,446.1273,515
2022-08-303,750.003,840.003,750.003,800.003,405.7930,475
2022-08-293,795.003,800.003,710.003,765.003,374.4245,087
2022-08-263,910.003,930.003,860.003,880.003,477.4955,339
2022-08-253,900.003,950.003,855.003,890.003,486.4556,488
2022-08-243,775.003,905.003,775.003,900.003,495.4274,685
2022-08-233,685.003,910.003,685.003,805.003,410.2795,527
2022-08-223,890.003,890.003,765.003,785.003,392.3568,071
2022-08-193,845.003,925.003,845.003,905.003,499.9057,577
2022-08-183,925.003,960.003,670.003,900.003,495.42107,742
2022-08-174,090.004,090.003,965.003,980.003,567.1286,956
2022-08-164,165.004,260.004,040.004,040.003,620.89491,888
2022-08-124,050.004,100.003,985.004,095.003,670.19275,032
2022-08-113,960.004,200.003,960.004,090.003,665.701,170,815
2022-08-103,885.003,965.003,885.003,950.003,540.2378,629
2022-08-093,865.004,030.003,860.003,895.003,490.93240,336
2022-08-083,870.003,890.003,825.003,865.003,464.0551,242
2022-08-053,870.003,900.003,845.003,870.003,468.5363,866
2022-08-043,845.003,895.003,845.003,870.003,468.5387,655
2022-08-033,725.003,845.003,725.003,845.003,446.1265,801
2022-08-023,835.003,855.003,740.003,770.003,378.9073,518
2022-08-013,820.003,865.003,795.003,835.003,437.1699,483
2022-07-313,800.003,800.003,800.003,800.003,405.790
2022-07-293,810.003,845.003,790.003,800.003,405.7965,415
2022-07-283,770.003,965.003,765.003,800.003,405.79298,699
2022-07-273,725.003,760.003,695.003,745.003,356.5081,247
2022-07-263,735.003,775.003,710.003,745.003,356.50162,316
2022-07-253,685.003,990.003,630.003,825.003,428.20432,402
2022-07-223,665.003,695.003,645.003,675.003,293.7648,147
2022-07-213,685.003,690.003,640.003,670.003,289.2854,522
2022-07-203,680.003,720.003,635.003,665.003,284.7979,391
2022-07-193,580.003,635.003,560.003,630.003,253.4346,736
2022-07-183,505.003,595.003,505.003,580.003,208.6155,367
2022-07-153,535.003,555.003,430.003,480.003,118.9979,980
2022-07-143,515.003,560.003,480.003,520.003,154.8442,186
2022-07-133,480.003,560.003,430.003,510.003,145.8775,841
2022-07-123,580.003,585.003,460.003,495.003,132.4363,767
2022-07-113,575.003,680.003,555.003,600.003,226.5483,390
2022-07-083,605.003,640.003,570.003,610.003,235.5047,957
2022-07-073,500.003,580.003,495.003,565.003,195.1755,557
2022-07-063,590.003,595.003,465.003,495.003,132.4380,412
← NewerPage 18 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.