Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 026940.KO stock page

Bookook Steel historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-202,030.002,075.001,981.001,995.001,995.00439,419
2026-07-162,200.002,205.002,060.002,065.002,065.00536,950
2026-07-152,270.002,330.002,200.002,215.002,215.00517,998
2026-07-142,275.002,320.002,175.002,250.002,250.00663,915
2026-07-132,445.002,490.002,270.002,290.002,290.00723,809
2026-07-102,340.002,515.002,340.002,450.002,450.001,044,203
2026-07-092,435.002,475.002,280.002,340.002,340.00913,007
2026-07-082,420.002,490.002,320.002,435.002,435.001,251,995
2026-07-072,460.002,655.002,320.002,435.002,435.001,797,568
2026-07-062,395.002,605.002,335.002,590.002,590.001,649,721
2026-07-032,430.002,445.002,285.002,390.002,390.00837,325
2026-07-022,685.002,735.002,420.002,430.002,430.001,706,989
2026-07-012,640.002,940.002,550.002,785.002,785.004,834,208
2026-06-302,680.002,685.002,485.002,590.002,590.002,079,079
2026-06-292,540.002,860.002,505.002,730.002,730.004,353,830
2026-06-262,840.003,070.002,405.002,525.002,525.0012,643,328
2026-06-253,360.003,600.002,600.002,755.002,755.009,625,730
2026-06-244,010.004,690.003,385.003,455.003,455.0036,028,507
2026-06-233,115.003,755.002,890.003,755.003,755.0024,323,734
2026-06-222,155.002,890.002,100.002,890.002,890.008,259,324
2026-06-192,500.002,745.002,170.002,225.002,225.002,157,308
2026-06-182,375.002,735.002,220.002,580.002,580.003,791,333
2026-06-172,300.002,820.002,260.002,370.002,370.004,350,383
2026-06-162,250.002,370.002,120.002,270.002,270.00674,346
2026-06-152,295.002,570.002,165.002,250.002,250.001,412,769
2026-06-121,950.002,205.001,950.002,150.002,150.00564,370
2026-06-111,925.001,944.001,901.001,931.001,931.0061,583
2026-06-101,903.002,070.001,893.001,943.001,943.00235,543
2026-06-091,861.001,955.001,861.001,911.001,911.0066,349
2026-06-081,885.001,918.001,850.001,863.001,863.00177,100
2026-06-051,965.001,971.001,927.001,941.001,941.00154,389
2026-06-042,000.002,035.001,968.001,980.001,980.00146,553
2026-06-022,000.002,050.001,973.002,000.002,000.00272,373
2026-06-012,135.002,155.002,030.002,035.002,035.00235,559
2026-05-292,200.002,210.002,080.002,155.002,155.00211,817
2026-05-282,200.002,240.002,150.002,200.002,200.00148,265
2026-05-272,325.002,325.002,195.002,200.002,200.00299,949
2026-05-262,350.002,365.002,275.002,345.002,345.00203,087
2026-05-222,280.002,355.002,280.002,325.002,325.00143,541
2026-05-212,295.002,385.002,255.002,280.002,280.00172,493
2026-05-202,320.002,375.002,265.002,275.002,275.00168,451
2026-05-192,465.002,465.002,305.002,335.002,335.00187,727
2026-05-182,410.002,435.002,300.002,400.002,400.00361,737
2026-05-152,475.002,495.002,350.002,405.002,405.00354,502
2026-05-142,455.002,530.002,400.002,465.002,465.00243,378
2026-05-132,450.002,560.002,450.002,455.002,455.00438,112
2026-05-122,545.002,620.002,455.002,495.002,495.00603,450
2026-05-112,715.002,715.002,530.002,550.002,550.00841,385
2026-05-082,830.002,855.002,725.002,740.002,740.00697,869
2026-05-072,950.003,235.002,815.002,855.002,855.005,776,815
2026-05-063,055.003,060.002,905.002,915.002,915.001,353,396
2026-05-042,970.003,002.002,885.002,910.002,910.001,226,106
2026-04-302,980.003,275.002,890.002,900.002,900.004,788,219
2026-04-293,305.003,310.002,960.002,980.002,980.003,752,839
2026-04-282,680.003,445.002,660.003,350.003,350.0022,975,453
2026-04-272,680.002,705.002,635.002,655.002,655.00424,431
2026-04-242,700.002,750.002,625.002,650.002,650.00362,854
2026-04-232,780.002,785.002,670.002,700.002,700.00636,161
2026-04-222,790.002,890.002,750.002,750.002,750.00959,352
2026-04-212,740.003,085.002,685.002,790.002,790.007,488,698
← NewerPage 2 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.