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
2026-04-202,720.003,130.002,640.002,735.002,735.0012,087,177
2026-04-172,775.002,775.002,690.002,695.002,695.00515,460
2026-04-162,800.002,820.002,780.002,805.002,805.00576,465
2026-04-152,880.002,880.002,715.002,785.002,785.001,254,543
2026-04-142,625.003,265.002,550.002,945.002,945.0026,336,614
2026-04-132,680.002,750.002,515.002,610.002,610.002,171,274
2026-04-102,850.003,065.002,590.002,680.002,680.0010,972,405
2026-04-092,035.002,675.002,035.002,675.002,675.0019,536,438
2026-04-082,045.002,075.002,000.002,060.002,060.00153,249
2026-04-072,050.002,060.002,020.002,030.002,030.00147,656
2026-04-062,035.002,045.002,020.002,045.002,045.00171,825
2026-04-032,100.002,300.002,030.002,035.002,035.001,057,510
2026-04-022,035.002,050.001,987.001,999.001,999.0084,018
2026-04-012,025.002,095.001,997.002,035.002,035.00106,182
2026-03-311,998.002,005.001,974.001,989.001,989.0076,606
2026-03-301,984.002,000.001,961.001,998.001,998.0031,589
2026-03-271,965.002,020.001,965.001,997.001,997.0031,376
2026-03-261,990.002,010.001,982.001,995.001,995.0032,106
2026-03-251,973.001,997.001,970.001,995.001,995.0035,567
2026-03-241,972.001,980.001,953.001,972.001,972.0044,349
2026-03-232,015.002,050.001,962.001,967.001,967.0086,266
2026-03-201,965.001,997.001,955.001,990.001,990.0077,673
2026-03-191,968.001,968.001,935.001,955.001,955.00104,847
2026-03-181,990.001,992.001,949.001,976.001,976.00121,961
2026-03-171,977.002,000.001,960.001,977.001,977.0021,048
2026-03-161,985.001,987.001,948.001,974.001,974.0030,820
2026-03-131,963.001,983.001,940.001,983.001,983.0045,933
2026-03-121,970.001,980.001,959.001,965.001,965.0026,835
2026-03-111,955.001,975.001,940.001,971.001,971.0053,091
2026-03-101,928.001,977.001,926.001,943.001,943.0048,550
2026-03-091,961.001,961.001,895.001,926.001,926.0076,228
2026-03-061,968.001,985.001,949.001,968.001,968.0038,404
2026-03-051,940.001,985.001,938.001,970.001,970.0057,711
2026-03-042,030.002,030.001,801.001,890.001,890.00181,740
2026-03-032,075.002,075.002,020.002,025.002,025.00104,900
2026-02-272,080.002,230.002,065.002,090.002,090.00257,299
2026-02-262,125.002,130.002,080.002,090.002,090.0092,745
2026-02-252,115.002,140.002,110.002,125.002,125.0073,018
2026-02-242,120.002,135.002,110.002,125.002,125.0060,367
2026-02-232,115.002,155.002,090.002,135.002,135.00156,235
2026-02-202,105.002,120.002,075.002,105.002,105.00166,827
2026-02-192,125.002,125.002,085.002,105.002,105.0048,355
2026-02-132,120.002,120.002,065.002,080.002,080.0071,831
2026-02-122,120.002,120.002,085.002,110.002,110.0051,852
2026-02-112,085.002,105.002,075.002,105.002,105.00111,119
2026-02-102,065.002,080.002,055.002,075.002,075.0038,136
2026-02-092,040.002,070.002,040.002,060.002,060.0035,018
2026-02-062,055.002,055.001,992.002,040.002,040.0057,785
2026-02-052,050.002,080.002,045.002,065.002,065.0046,636
2026-02-042,045.002,080.002,030.002,070.002,070.0063,570
2026-02-032,025.002,050.002,015.002,050.002,050.0045,751
2026-02-022,040.002,040.002,005.002,015.002,015.0079,528
2026-01-302,045.002,050.002,030.002,040.002,040.0038,240
2026-01-292,065.002,095.002,025.002,045.002,045.0078,806
2026-01-282,050.002,050.002,030.002,050.002,050.0064,948
2026-01-272,055.002,055.002,020.002,050.002,050.0071,039
2026-01-262,030.002,070.002,000.002,055.002,055.00145,620
2026-01-232,050.002,055.002,015.002,045.002,045.0048,239
2026-01-222,025.002,055.002,020.002,050.002,050.0059,031
2026-01-212,025.002,160.002,000.002,025.002,025.00283,504
← NewerPage 3 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.