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%WTI98.32▲ 1.20%
← 026940.KO stock page

Bookook Steel historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-154,905.004,985.004,835.004,900.004,391.68474,931
2022-04-144,750.005,040.004,750.004,845.004,342.381,139,849
2022-04-135,180.005,240.004,730.004,745.004,252.762,109,532
2022-04-124,645.004,840.004,520.004,775.004,279.64882,651
2022-04-114,675.004,730.004,590.004,635.004,154.17287,387
2022-04-084,910.004,940.004,655.004,675.004,190.02777,884
2022-04-075,290.005,370.004,900.004,900.004,391.681,253,187
2022-04-065,180.005,450.005,140.005,200.004,660.556,430,600
2022-04-055,160.005,160.005,000.005,040.004,517.15483,379
2022-04-045,100.005,210.005,100.005,140.004,606.78466,463
2022-04-035,110.005,110.005,110.005,110.004,579.890
2022-04-015,130.005,280.005,070.005,110.004,579.89710,984
2022-03-315,170.005,360.005,110.005,150.004,615.741,400,189
2022-03-305,270.005,270.005,060.005,170.004,633.67974,980
2022-03-295,400.005,490.005,210.005,300.004,750.181,428,165
2022-03-285,430.005,530.005,230.005,350.004,794.993,006,788
2022-03-275,380.005,380.005,380.005,380.004,821.880
2022-03-255,580.005,580.005,380.005,380.004,821.881,801,990
2022-03-245,900.006,250.005,450.005,540.004,965.2813,630,328
2022-03-235,180.005,880.005,110.005,880.005,270.0127,140,744
2022-03-224,515.004,525.004,410.004,525.004,055.581,140,451
2022-03-214,525.004,525.004,525.004,525.004,055.580
2022-03-204,525.004,525.004,525.004,525.004,055.580
2022-03-185,150.005,200.004,465.004,525.004,055.587,734,751
2022-03-174,290.004,290.004,290.004,290.003,844.960
2022-03-164,290.004,290.004,290.004,290.003,844.960
2022-03-154,290.004,290.004,290.004,290.003,844.960
2022-03-144,350.004,380.004,230.004,290.003,844.96177,555
2022-03-114,265.004,395.004,225.004,330.003,880.81208,919
2022-03-104,215.004,215.004,215.004,215.003,777.740
2022-03-084,310.004,380.004,165.004,215.003,777.74349,299
2022-03-074,390.004,430.004,300.004,350.003,898.73293,300
2022-03-064,390.004,390.004,390.004,390.003,934.580
2022-03-044,335.004,335.004,335.004,335.003,885.290
2022-03-034,410.004,410.004,260.004,335.003,885.29380,515
2022-03-024,150.004,340.004,150.004,300.003,853.92413,054
2022-02-284,115.004,115.004,115.004,115.003,688.110
2022-02-253,990.004,165.003,990.004,115.003,688.11174,392
2022-02-244,160.004,165.003,980.003,990.003,576.08159,976
2022-02-234,115.004,115.004,115.004,115.003,688.110
2022-02-224,115.004,115.004,115.004,115.003,688.110
2022-02-214,050.004,125.004,040.004,115.003,688.1166,618
2022-02-184,010.004,090.003,955.004,080.003,656.7476,071
2022-02-174,120.004,145.003,950.004,040.003,620.89103,540
2022-02-164,005.004,110.004,005.004,080.003,656.7494,619
2022-02-154,090.004,130.003,935.003,950.003,540.23119,528
2022-02-144,040.004,175.004,000.004,090.003,665.70202,521
2022-02-114,120.004,155.004,005.004,120.003,692.59117,420
2022-02-104,160.004,220.004,120.004,145.003,715.00110,470
2022-02-094,055.004,055.004,055.004,055.003,634.340
2022-02-084,055.004,055.004,055.004,055.003,634.340
2022-02-074,085.004,115.004,010.004,055.003,634.3490,989
2022-02-044,015.004,115.003,970.004,085.003,661.22179,211
2022-02-033,880.004,050.003,870.004,015.003,598.49241,287
2022-01-283,620.003,825.003,550.003,805.003,410.27172,538
2022-01-273,860.003,875.003,630.003,630.003,253.43216,897
2022-01-263,805.003,805.003,805.003,805.003,410.270
2022-01-253,900.004,110.003,760.003,805.003,410.27966,291
2022-01-243,920.004,430.003,775.003,830.003,432.681,670,138
2022-01-214,055.004,065.003,955.003,970.003,558.1570,543
← NewerPage 20 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.