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%WTI99.39▲ 2.31%
← 026940.KO stock page

Bookook Steel historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-07-053,390.003,605.003,380.003,565.003,195.17128,278
2022-07-043,500.003,550.003,365.003,400.003,047.29122,060
2022-07-013,515.003,665.003,470.003,500.003,136.91130,420
2022-06-303,700.003,720.003,565.003,575.003,204.13109,803
2022-06-293,600.003,770.003,595.003,700.003,316.16114,368
2022-06-283,550.003,700.003,550.003,685.003,302.72117,900
2022-06-273,500.003,635.003,485.003,585.003,213.09135,943
2022-06-243,215.003,470.003,215.003,460.003,101.06216,617
2022-06-233,490.003,565.003,205.003,245.002,908.36386,310
2022-06-223,800.003,820.003,500.003,535.003,168.28224,197
2022-06-213,690.003,805.003,690.003,745.003,356.50121,382
2022-06-203,990.004,020.003,680.003,730.003,343.05247,498
2022-06-173,780.003,995.003,780.003,990.003,576.08140,979
2022-06-163,935.004,110.003,925.003,925.003,517.82168,931
2022-06-154,030.004,115.003,850.003,915.003,508.86208,023
2022-06-144,110.004,175.004,025.004,060.003,638.82264,644
2022-06-134,310.004,400.004,200.004,205.003,768.77321,668
2022-06-104,375.004,510.004,365.004,500.004,033.17209,833
2022-06-094,560.004,610.004,405.004,485.004,019.73262,109
2022-06-084,685.004,710.004,615.004,620.004,140.72153,732
2022-06-074,725.004,790.004,685.004,720.004,230.35179,271
2022-06-064,775.004,775.004,775.004,775.004,279.640
2022-06-034,725.004,800.004,720.004,775.004,279.64213,460
2022-06-024,755.004,790.004,725.004,740.004,248.27120,589
2022-05-314,730.004,770.004,710.004,755.004,261.72157,898
2022-05-304,700.004,775.004,700.004,740.004,248.27157,327
2022-05-274,650.004,700.004,615.004,695.004,207.94208,223
2022-05-264,600.004,740.004,600.004,615.004,136.24318,107
2022-05-254,715.004,730.004,610.004,620.004,140.72225,330
2022-05-244,950.004,990.004,680.004,680.004,194.50509,291
2022-05-235,060.005,220.004,875.004,900.004,391.681,033,355
2022-05-225,030.005,030.005,030.005,030.004,508.190
2022-05-205,300.005,820.005,000.005,030.004,508.196,795,834
2022-05-194,710.004,875.004,675.004,840.004,337.90623,624
2022-05-185,030.005,030.004,870.004,895.004,387.19202,461
2022-05-174,945.005,090.004,850.004,950.004,436.49365,330
2022-05-164,735.004,945.004,735.004,905.004,396.16212,859
2022-05-134,675.004,770.004,670.004,735.004,243.79170,623
2022-05-124,770.004,920.004,600.004,665.004,181.05325,629
2022-05-114,955.005,000.004,815.004,850.004,346.86305,023
2022-05-104,730.004,905.004,670.004,870.004,364.79417,636
2022-05-095,130.005,180.004,830.004,845.004,342.38462,014
2022-05-065,330.005,420.005,160.005,190.004,651.59366,623
2022-05-055,430.005,430.005,430.005,430.004,866.690
2022-05-045,400.005,580.005,230.005,430.004,866.69991,043
2022-05-035,400.005,520.005,340.005,360.004,803.96601,402
2022-05-025,350.005,430.005,280.005,390.004,830.84494,661
2022-05-015,400.005,400.005,400.005,400.004,839.810
2022-04-295,560.005,580.005,350.005,400.004,839.81761,173
2022-04-285,720.006,000.005,420.005,520.004,947.365,027,538
2022-04-275,550.005,840.005,440.005,720.005,126.612,408,351
2022-04-265,530.005,860.005,430.005,810.005,207.274,363,524
2022-04-255,300.005,620.005,250.005,480.004,911.512,828,732
2022-04-245,400.005,400.005,400.005,400.004,839.810
2022-04-225,290.005,620.005,210.005,400.004,839.812,493,922
2022-04-215,660.005,960.005,300.005,370.004,812.927,073,302
2022-04-205,020.006,150.004,950.005,580.005,001.1321,623,314
2022-04-194,910.005,010.004,840.004,985.004,467.86533,390
2022-04-184,880.004,980.004,805.004,950.004,436.49462,059
2022-04-174,900.004,900.004,900.004,900.004,391.680
← NewerPage 19 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.