Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 026940.KO stock page

Bookook Steel historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-232,250.002,325.002,250.002,270.002,183.9362,941
2025-10-222,280.002,295.002,240.002,270.002,183.9325,527
2025-10-212,290.002,295.002,260.002,270.002,183.9345,536
2025-10-202,310.002,310.002,235.002,290.002,203.1850,087
2025-10-172,260.002,480.002,210.002,280.002,193.55452,598
2025-10-162,235.002,265.002,235.002,260.002,174.3133,284
2025-10-152,200.002,235.002,200.002,225.002,140.6420,657
2025-10-142,190.002,225.002,190.002,200.002,116.5953,868
2025-10-132,150.002,195.002,110.002,190.002,106.9734,915
2025-10-102,285.002,285.002,160.002,190.002,106.97135,702
2025-10-062,295.002,295.002,295.002,295.002,207.9929,683
2025-10-022,275.002,310.002,270.002,295.002,207.9929,883
2025-10-012,265.002,290.002,265.002,280.002,193.5530,159
2025-09-302,310.002,310.002,265.002,265.002,179.1244,397
2025-09-292,290.002,310.002,285.002,310.002,222.4223,169
2025-09-262,335.002,335.002,285.002,290.002,203.1853,668
2025-09-252,350.002,375.002,315.002,330.002,241.6635,149
2025-09-242,380.002,390.002,325.002,330.002,241.66100,972
2025-09-232,435.002,435.002,380.002,380.002,289.7672,642
2025-09-222,430.002,450.002,420.002,425.002,333.0667,298
2025-09-192,475.002,475.002,475.002,475.002,381.160
2025-09-182,475.002,500.002,455.002,475.002,381.1678,915
2025-09-172,445.002,485.002,415.002,475.002,381.1689,979
2025-09-162,460.002,475.002,425.002,450.002,357.1156,989
2025-09-152,555.002,560.002,455.002,455.002,361.92125,642
2025-09-122,515.002,525.002,475.002,500.002,405.21143,867
2025-09-112,540.002,565.002,450.002,530.002,434.08342,422
2025-09-102,425.002,840.002,395.002,540.002,443.703,211,522
2025-09-092,385.002,490.002,345.002,425.002,333.06351,115
2025-09-082,370.002,375.002,355.002,370.002,280.1416,370
2025-09-052,380.002,385.002,350.002,370.002,280.1422,794
2025-09-042,375.002,395.002,350.002,380.002,289.7613,976
2025-09-032,360.002,390.002,345.002,385.002,294.5746,778
2025-09-022,305.002,375.002,300.002,360.002,270.5243,276
2025-09-012,315.002,325.002,300.002,300.002,212.8051,304
2025-08-292,325.002,340.002,310.002,310.002,222.4222,275
2025-08-282,375.002,375.002,325.002,340.002,251.2822,638
2025-08-272,360.002,390.002,355.002,375.002,284.9536,215
2025-08-262,370.002,400.002,345.002,360.002,270.5250,600
2025-08-252,345.002,380.002,345.002,370.002,280.1434,582
2025-08-222,370.002,400.002,335.002,345.002,256.0980,524
2025-08-212,350.002,385.002,350.002,375.002,284.9538,827
2025-08-202,320.002,370.002,320.002,350.002,260.9047,465
2025-08-192,330.002,350.002,315.002,350.002,260.9061,287
2025-08-182,360.002,360.002,315.002,325.002,236.8527,346
2025-08-142,385.002,385.002,340.002,360.002,270.5224,433
2025-08-132,375.002,390.002,365.002,390.002,299.3846,666
2025-08-122,355.002,385.002,355.002,375.002,284.9559,784
2025-08-112,365.002,380.002,350.002,370.002,280.1476,563
2025-08-082,335.002,365.002,335.002,355.002,265.7156,628
2025-08-072,330.002,360.002,325.002,335.002,246.4737,193
2025-08-062,305.002,340.002,295.002,330.002,241.6652,542
2025-08-052,295.002,330.002,295.002,315.002,227.2338,280
2025-08-042,270.002,320.002,245.002,300.002,212.8045,812
2025-08-012,320.002,325.002,270.002,280.002,193.55105,697
2025-07-312,350.002,365.002,310.002,320.002,232.04116,018
2025-07-302,360.002,380.002,335.002,360.002,270.52190,226
2025-07-292,365.002,395.002,330.002,360.002,270.5258,351
2025-07-282,390.002,405.002,365.002,380.002,289.7688,294
2025-07-252,375.002,390.002,360.002,385.002,294.5757,348
← NewerPage 5 of 22 · 1,271 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.