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
2025-04-252,585.002,595.002,560.002,575.002,477.3792,093
2025-04-242,670.002,670.002,565.002,585.002,486.9988,189
2025-04-232,595.002,670.002,570.002,645.002,544.72205,833
2025-04-222,555.002,575.002,520.002,575.002,477.3790,604
2025-04-212,520.002,565.002,520.002,555.002,458.1399,788
2025-04-182,530.002,550.002,485.002,525.002,429.2788,984
2025-04-172,490.002,585.002,485.002,520.002,424.46112,239
2025-04-162,535.002,535.002,475.002,490.002,395.59107,953
2025-04-152,550.002,575.002,485.002,535.002,438.89143,337
2025-04-142,500.002,535.002,455.002,535.002,438.89105,591
2025-04-112,525.002,525.002,450.002,505.002,410.02142,853
2025-04-102,520.002,650.002,475.002,525.002,429.27581,509
2025-04-092,415.002,655.002,345.002,345.002,256.091,723,221
2025-04-082,295.002,350.002,280.002,345.002,256.0972,759
2025-04-072,325.002,325.002,230.002,250.002,164.6962,785
2025-04-042,280.002,365.002,265.002,365.002,275.3354,978
2025-04-032,260.002,305.002,250.002,300.002,212.8034,179
2025-04-022,315.002,340.002,290.002,290.002,203.1829,305
2025-04-012,250.002,350.002,250.002,330.002,241.6679,828
2025-03-312,330.002,415.002,245.002,280.002,193.5549,746
2025-03-282,345.002,365.002,320.002,330.002,241.6635,321
2025-03-272,450.002,450.002,355.002,365.002,275.33150,796
2025-03-262,510.002,555.002,430.002,450.002,357.11141,622
2025-03-252,530.002,555.002,505.002,525.002,429.2762,092
2025-03-242,480.002,545.002,445.002,535.002,438.8987,277
2025-03-212,500.002,560.002,455.002,485.002,390.7871,955
2025-03-202,490.002,580.002,490.002,505.002,410.0254,320
2025-03-192,505.002,535.002,500.002,510.002,414.8364,997
2025-03-182,500.002,535.002,490.002,505.002,410.0249,024
2025-03-172,505.002,560.002,465.002,495.002,400.4036,332
2025-03-142,450.002,555.002,450.002,500.002,405.2152,325
2025-03-132,520.002,550.002,450.002,450.002,357.1134,406
2025-03-122,510.002,540.002,475.002,525.002,429.2744,329
2025-03-112,535.002,535.002,435.002,480.002,385.9760,878
2025-03-102,550.002,650.002,535.002,535.002,438.89255,291
2025-03-072,540.002,695.002,510.002,555.002,458.13603,438
2025-03-062,565.002,590.002,530.002,545.002,448.51145,243
2025-03-052,385.002,680.002,385.002,570.002,472.56975,584
2025-03-042,450.002,465.002,320.002,410.002,318.63107,886
2025-02-282,495.002,510.002,435.002,475.002,381.16113,011
2025-02-272,520.002,540.002,510.002,525.002,429.2748,031
2025-02-262,530.002,555.002,510.002,530.002,434.0894,506
2025-02-252,530.002,550.002,510.002,530.002,434.08195,723
2025-02-242,465.002,550.002,460.002,540.002,443.70247,448
2025-02-212,535.002,815.002,505.002,505.002,410.023,417,581
2025-02-202,505.002,545.002,490.002,530.002,434.0855,379
2025-02-192,500.002,535.002,475.002,500.002,405.2131,167
2025-02-182,490.002,505.002,480.002,500.002,405.2132,421
2025-02-172,485.002,510.002,470.002,505.002,410.0235,666
2025-02-142,535.002,570.002,475.002,485.002,390.7831,837
2025-02-132,485.002,555.002,485.002,505.002,410.0245,235
2025-02-122,535.002,535.002,480.002,480.002,385.9768,987
2025-02-112,525.002,620.002,490.002,585.002,486.99154,397
2025-02-102,525.002,540.002,475.002,475.002,381.1656,010
2025-02-072,510.002,550.002,510.002,515.002,419.6440,065
2025-02-062,525.002,550.002,485.002,540.002,443.7036,809
2025-02-052,495.002,555.002,440.002,520.002,424.4655,348
2025-02-042,390.002,480.002,390.002,445.002,352.3037,388
2025-02-032,470.002,470.002,360.002,385.002,294.5749,480
2025-01-312,485.002,525.002,465.002,470.002,376.3529,619
← NewerPage 7 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.