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
2025-01-242,480.002,585.002,475.002,525.002,429.2754,631
2025-01-232,565.002,565.002,470.002,480.002,385.9795,717
2025-01-222,570.002,600.002,555.002,560.002,462.9444,300
2025-01-212,610.002,615.002,525.002,580.002,482.18138,911
2025-01-202,570.002,615.002,555.002,590.002,491.80102,214
2025-01-172,575.002,610.002,530.002,570.002,472.5686,178
2025-01-162,500.002,615.002,445.002,575.002,477.37363,454
2025-01-152,485.002,490.002,410.002,435.002,342.6858,895
2025-01-142,400.002,480.002,375.002,480.002,385.9777,389
2025-01-132,465.002,505.002,380.002,390.002,299.3894,806
2025-01-102,400.002,430.002,385.002,430.002,337.8770,868
2025-01-092,390.002,420.002,350.002,395.002,304.19113,902
2025-01-082,425.002,425.002,390.002,400.002,309.0046,465
2025-01-072,445.002,480.002,395.002,425.002,333.0659,624
2025-01-062,430.002,450.002,400.002,440.002,347.4936,624
2025-01-032,380.002,455.002,380.002,415.002,323.4475,917
2025-01-022,385.002,390.002,340.002,370.002,280.1477,753
2024-12-302,435.002,440.002,350.002,395.002,304.1995,304
2024-12-272,460.002,495.002,415.002,440.002,347.49100,009
2024-12-262,500.002,530.002,465.002,500.002,333.06144,710
2024-12-242,490.002,605.002,465.002,520.002,351.72495,393
2024-12-232,490.002,530.002,420.002,460.002,295.73351,823
2024-12-202,405.002,930.002,385.002,490.002,323.725,427,822
2024-12-192,410.002,420.002,385.002,405.002,244.4018,416
2024-12-182,440.002,450.002,420.002,425.002,263.0723,854
2024-12-172,475.002,495.002,420.002,440.002,277.0635,867
2024-12-162,460.002,540.002,430.002,460.002,295.73173,012
2024-12-132,380.002,400.002,365.002,395.002,235.0798,845
2024-12-122,410.002,410.002,335.002,385.002,225.7479,321
2024-12-112,290.002,445.002,285.002,390.002,230.40110,691
2024-12-102,290.002,290.002,155.002,280.002,127.7597,211
2024-12-092,200.002,260.002,125.002,150.002,006.43126,758
2024-12-062,290.002,315.002,190.002,265.002,113.7569,211
2024-12-052,350.002,355.002,280.002,320.002,165.0850,085
2024-12-042,295.002,470.002,295.002,355.002,197.74160,341
2024-12-032,320.002,375.002,315.002,375.002,216.4097,548
2024-12-022,375.002,380.002,320.002,335.002,179.0832,817
2024-11-292,435.002,450.002,315.002,380.002,221.0761,282
2024-11-282,450.002,460.002,420.002,435.002,272.4028,300
2024-11-272,420.002,445.002,410.002,445.002,281.7353,464
2024-11-262,365.002,440.002,365.002,420.002,258.4065,482
2024-11-252,410.002,475.002,375.002,375.002,216.40111,990
2024-11-222,380.002,420.002,370.002,410.002,249.0745,923
2024-11-212,360.002,370.002,340.002,365.002,207.0735,549
2024-11-202,370.002,400.002,345.002,345.002,188.4183,858
2024-11-192,380.002,410.002,360.002,410.002,249.0740,290
2024-11-182,400.002,450.002,365.002,400.002,239.7395,684
2024-11-152,300.002,475.002,295.002,375.002,216.40165,597
2024-11-142,345.002,355.002,325.002,345.002,188.4124,782
2024-11-132,385.002,440.002,330.002,335.002,179.0879,736
2024-11-122,475.002,495.002,405.002,415.002,253.7380,999
2024-11-112,590.002,590.002,490.002,505.002,337.7234,675
2024-11-082,540.002,590.002,530.002,565.002,393.7231,488
2024-11-072,490.002,525.002,440.002,490.002,323.7238,812
2024-11-062,525.002,545.002,485.002,490.002,323.7249,880
2024-11-052,525.002,530.002,495.002,525.002,356.3924,051
2024-11-042,480.002,520.002,475.002,515.002,347.0616,671
2024-11-012,455.002,500.002,455.002,475.002,309.7314,872
2024-10-312,495.002,505.002,455.002,490.002,323.7219,878
2024-10-302,490.002,500.002,445.002,495.002,328.3923,092
← NewerPage 8 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.