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%WTI98.28▲ 1.16%
← 026940.KO stock page

Bookook Steel historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-203,900.004,050.003,900.004,025.003,607.4582,469
2022-01-194,030.004,065.003,905.003,940.003,531.27135,251
2022-01-184,070.004,175.004,025.004,030.003,611.93108,547
2022-01-174,260.004,270.004,120.004,140.003,710.52167,664
2022-01-144,365.004,365.004,245.004,280.003,835.99193,422
2022-01-134,400.004,495.004,335.004,360.003,907.70199,737
2022-01-124,305.004,450.004,250.004,365.003,912.18134,339
2022-01-114,500.004,535.004,275.004,305.003,858.40374,549
2022-01-104,440.004,655.004,355.004,590.004,113.84637,840
2022-01-074,465.004,485.004,385.004,440.003,979.40137,425
2022-01-064,355.004,490.004,340.004,440.003,979.40330,481
2022-01-054,355.004,535.004,340.004,395.003,939.06551,937
2022-01-044,330.004,355.004,270.004,345.003,894.25144,183
2022-01-034,310.004,320.004,245.004,320.003,871.84119,682
2021-12-304,280.004,305.004,240.004,265.003,822.5585,064
2021-12-294,245.004,300.004,215.004,280.003,835.9978,558
2021-12-284,190.004,270.004,190.004,245.003,737.41121,941
2021-12-274,275.004,290.004,215.004,215.003,710.99113,826
2021-12-244,220.004,300.004,220.004,275.003,763.82171,505
2021-12-234,230.004,260.004,190.004,220.003,715.4092,615
2021-12-224,135.004,195.004,135.004,185.003,684.5871,225
2021-12-214,175.004,205.004,090.004,135.003,640.56102,440
2021-12-204,240.004,280.004,155.004,175.003,675.78134,392
2021-12-174,170.004,280.004,155.004,245.003,737.41171,180
2021-12-164,180.004,210.004,145.004,155.003,658.1773,758
2021-12-154,205.004,205.004,155.004,180.003,680.1855,026
2021-12-144,210.004,255.004,145.004,210.003,706.5991,241
2021-12-134,240.004,270.004,215.004,230.003,724.2056,165
2021-12-104,240.004,245.004,180.004,240.003,733.0062,272
2021-12-094,200.004,275.004,185.004,240.003,733.0090,454
2021-12-084,190.004,290.004,150.004,185.003,684.58220,513
2021-12-074,135.004,190.004,120.004,165.003,666.97112,124
2021-12-064,065.004,160.003,990.004,135.003,640.56144,253
2021-12-033,970.004,090.003,955.004,090.003,600.94118,207
2021-12-023,890.003,960.003,815.003,950.003,477.68144,627
2021-12-013,700.003,935.003,700.003,895.003,429.26233,736
2021-11-303,900.004,045.003,745.003,770.003,319.20297,505
2021-11-293,890.004,030.003,855.003,900.003,433.66177,000
2021-11-264,150.004,205.003,995.004,005.003,526.10256,906
2021-11-254,250.004,250.004,160.004,175.003,675.78117,842
2021-11-244,240.004,285.004,210.004,245.003,737.41115,290
2021-11-234,220.004,385.004,220.004,260.003,750.61189,050
2021-11-224,250.004,260.004,150.004,220.003,715.40142,117
2021-11-194,160.004,270.004,150.004,250.003,741.81141,540
2021-11-184,250.004,265.004,150.004,150.003,653.77186,140
2021-11-174,375.004,375.004,210.004,250.003,741.81230,131
2021-11-164,435.004,435.004,315.004,340.003,821.05162,060
2021-11-154,455.004,510.004,335.004,435.003,904.69170,234
2021-11-124,220.004,455.004,220.004,415.003,887.08346,885
2021-11-114,315.004,410.004,240.004,245.003,737.41210,687
2021-11-104,530.004,560.004,340.004,405.003,878.27297,668
2021-11-094,480.004,565.004,380.004,390.003,865.07183,037
2021-11-084,335.004,495.004,290.004,480.003,944.31271,557
2021-11-074,420.004,420.004,420.004,420.003,891.480
2021-11-054,570.004,580.004,360.004,420.003,891.48403,030
2021-11-044,770.004,770.004,545.004,555.004,010.34378,268
2021-11-034,680.004,715.004,625.004,660.004,102.78219,774
2021-11-024,615.004,720.004,615.004,670.004,111.59190,653
2021-11-014,740.004,755.004,615.004,615.004,063.16420,640
2021-10-294,890.004,890.004,730.004,755.004,186.42773,744
← NewerPage 21 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.