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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 026940.KO stock page

Bookook Steel historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-252,375.002,390.002,360.002,385.002,294.5757,348
2025-07-242,410.002,420.002,350.002,360.002,270.52134,009
2025-07-232,385.002,425.002,380.002,410.002,318.63148,414
2025-07-222,405.002,415.002,375.002,385.002,294.5786,081
2025-07-212,390.002,410.002,380.002,400.002,309.0066,942
2025-07-182,370.002,415.002,370.002,400.002,309.00211,408
2025-07-172,360.002,370.002,340.002,365.002,275.3368,567
2025-07-162,360.002,385.002,340.002,355.002,265.71125,298
2025-07-152,375.002,380.002,350.002,360.002,270.52128,900
2025-07-142,370.002,375.002,355.002,375.002,284.9583,932
2025-07-112,365.002,385.002,345.002,365.002,275.33122,291
2025-07-102,370.002,390.002,345.002,350.002,260.90110,197
2025-07-092,365.002,390.002,350.002,350.002,260.9087,522
2025-07-082,335.002,395.002,335.002,375.002,284.95147,325
2025-07-072,350.002,370.002,320.002,335.002,246.4769,010
2025-07-042,355.002,370.002,330.002,350.002,260.9079,253
2025-07-032,355.002,375.002,345.002,355.002,265.71111,285
2025-07-022,355.002,355.002,320.002,340.002,251.28145,317
2025-07-012,330.002,360.002,320.002,340.002,251.28189,225
2025-06-302,330.002,330.002,275.002,295.002,207.9955,210
2025-06-272,260.002,320.002,240.002,300.002,212.80120,817
2025-06-262,300.002,305.002,245.002,265.002,179.1262,080
2025-06-252,320.002,325.002,280.002,290.002,203.1897,083
2025-06-242,275.002,325.002,275.002,320.002,232.04151,381
2025-06-232,290.002,290.002,235.002,275.002,188.74124,578
2025-06-202,300.002,325.002,285.002,290.002,203.1868,444
2025-06-192,305.002,310.002,285.002,290.002,203.1849,195
2025-06-182,295.002,310.002,280.002,310.002,222.4288,066
2025-06-172,335.002,335.002,280.002,295.002,207.99153,426
2025-06-162,345.002,350.002,300.002,325.002,236.8586,907
2025-06-132,380.002,380.002,305.002,340.002,251.28135,150
2025-06-122,370.002,380.002,350.002,360.002,270.5287,528
2025-06-112,365.002,385.002,360.002,365.002,275.3366,971
2025-06-102,395.002,400.002,360.002,365.002,275.33114,661
2025-06-092,380.002,400.002,370.002,375.002,284.95203,976
2025-06-052,385.002,405.002,350.002,370.002,280.1467,835
2025-06-042,335.002,390.002,315.002,385.002,294.57118,697
2025-06-022,365.002,365.002,310.002,330.002,241.6670,935
2025-05-302,385.002,400.002,370.002,375.002,284.9546,825
2025-05-292,410.002,410.002,350.002,385.002,294.5776,351
2025-05-282,365.002,365.002,305.002,350.002,260.9084,756
2025-05-272,330.002,410.002,330.002,350.002,260.9095,955
2025-05-262,340.002,365.002,300.002,345.002,256.0967,665
2025-05-232,350.002,365.002,325.002,340.002,251.2824,270
2025-05-222,370.002,370.002,320.002,350.002,260.9050,711
2025-05-212,375.002,385.002,355.002,370.002,280.1437,054
2025-05-202,325.002,370.002,325.002,370.002,280.1442,572
2025-05-192,355.002,355.002,315.002,340.002,251.2847,620
2025-05-162,380.002,390.002,355.002,355.002,265.7171,768
2025-05-152,420.002,420.002,370.002,370.002,280.1461,943
2025-05-142,415.002,430.002,395.002,415.002,323.4472,896
2025-05-132,405.002,430.002,315.002,410.002,318.63168,652
2025-05-122,400.002,455.002,330.002,405.002,313.82298,798
2025-05-092,600.002,600.002,505.002,505.002,410.02102,129
2025-05-082,635.002,645.002,540.002,570.002,472.56142,936
2025-05-072,680.002,735.002,600.002,630.002,530.28206,919
2025-05-022,800.002,850.002,685.002,735.002,631.30424,489
2025-04-302,600.002,850.002,595.002,740.002,636.111,198,039
2025-04-292,640.002,640.002,560.002,585.002,486.9998,894
2025-04-282,675.002,690.002,570.002,610.002,511.04253,557
← NewerPage 6 of 22 · 1,272 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.