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
2026-01-202,000.002,020.001,995.002,010.002,010.0029,332
2026-01-192,010.002,025.002,005.002,010.002,010.0045,672
2026-01-162,030.002,030.002,015.002,025.002,025.0013,753
2026-01-152,015.002,025.002,005.002,025.002,025.0049,526
2026-01-142,035.002,040.002,005.002,015.002,015.0043,026
2026-01-132,035.002,045.002,015.002,035.002,035.0037,135
2026-01-122,050.002,050.002,005.002,020.002,020.00114,070
2026-01-092,055.002,085.002,040.002,055.002,055.0054,105
2026-01-082,055.002,070.002,040.002,055.002,055.0034,249
2026-01-072,050.002,065.002,040.002,055.002,055.0046,869
2026-01-062,050.002,055.002,040.002,055.002,055.0028,392
2026-01-052,050.002,065.002,035.002,060.002,060.0047,225
2026-01-022,065.002,065.002,045.002,065.002,065.0013,960
2025-12-302,065.002,075.002,050.002,075.002,075.0017,239
2025-12-292,080.002,080.002,045.002,070.002,070.0038,240
2025-12-262,100.002,190.002,095.002,110.002,030.0074,423
2025-12-242,100.002,110.002,085.002,095.002,015.5736,417
2025-12-232,105.002,110.002,080.002,090.002,010.7626,474
2025-12-222,100.002,110.002,080.002,095.002,015.5791,082
2025-12-192,105.002,110.002,085.002,100.002,020.3836,894
2025-12-182,085.002,180.002,050.002,095.002,015.5759,364
2025-12-172,060.002,075.002,055.002,070.001,991.5230,834
2025-12-162,070.002,100.002,050.002,065.001,986.7143,897
2025-12-152,060.002,100.002,055.002,085.002,005.9549,404
2025-12-122,060.002,080.002,040.002,070.001,991.5261,270
2025-12-112,050.002,070.002,040.002,065.001,986.7150,386
2025-12-102,075.002,125.002,020.002,050.001,972.2738,716
2025-12-092,050.002,050.002,025.002,040.001,962.6523,359
2025-12-082,055.002,055.002,020.002,050.001,972.2718,622
2025-12-052,050.002,055.002,030.002,055.001,977.0921,573
2025-12-042,055.002,125.002,020.002,050.001,972.2770,868
2025-12-032,020.002,040.002,010.002,030.001,953.0330,654
2025-12-021,999.002,015.001,985.002,015.001,938.6032,467
2025-12-012,015.002,030.001,985.001,993.001,917.44137,110
2025-11-282,060.002,060.002,000.002,010.001,933.79132,702
2025-11-272,045.002,060.002,010.002,040.001,962.6524,945
2025-11-262,060.002,075.002,040.002,055.001,977.0914,744
2025-11-252,050.002,085.002,040.002,055.001,977.0917,790
2025-11-242,020.002,070.002,005.002,070.001,991.5215,613
2025-11-212,060.002,060.001,991.002,020.001,943.4140,673
2025-11-202,055.002,070.002,055.002,065.001,986.7111,368
2025-11-192,030.002,055.002,025.002,050.001,972.2723,865
2025-11-182,075.002,090.002,020.002,030.001,953.0369,508
2025-11-172,105.002,105.002,055.002,100.002,020.3843,136
2025-11-142,115.002,125.002,075.002,110.002,030.0032,929
2025-11-132,135.002,135.002,100.002,115.002,034.819,327
2025-11-122,070.002,120.002,070.002,110.002,030.0033,601
2025-11-112,090.002,115.002,065.002,070.001,991.5229,338
2025-11-102,050.002,110.002,050.002,080.002,001.1428,314
2025-11-072,090.002,100.002,030.002,050.001,972.2751,863
2025-11-062,135.002,135.002,075.002,120.002,039.6215,785
2025-11-052,110.002,135.002,050.002,110.002,030.0091,487
2025-11-042,135.002,140.002,115.002,135.002,054.0521,359
2025-11-032,205.002,205.002,130.002,135.002,054.0579,728
2025-10-312,175.002,210.002,170.002,205.002,121.4028,343
2025-10-302,220.002,220.002,165.002,200.002,116.5960,896
2025-10-292,250.002,250.002,205.002,205.002,121.4062,328
2025-10-282,255.002,265.002,230.002,250.002,164.6939,883
2025-10-272,280.002,285.002,240.002,255.002,169.5064,958
2025-10-242,270.002,285.002,240.002,270.002,183.9340,538
← NewerPage 4 of 5 · 244 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.