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
2024-10-292,485.002,520.002,470.002,495.002,328.3918,247
2024-10-282,465.002,505.002,455.002,485.002,319.0625,662
2024-10-252,470.002,500.002,465.002,475.002,309.7319,459
2024-10-242,480.002,505.002,455.002,455.002,291.0646,998
2024-10-232,510.002,520.002,485.002,520.002,351.728,982
2024-10-222,535.002,555.002,465.002,500.002,333.0648,990
2024-10-212,585.002,585.002,535.002,545.002,375.0520,025
2024-10-182,640.002,640.002,570.002,570.002,398.3830,228
2024-10-172,655.002,655.002,620.002,640.002,463.7114,477
2024-10-162,645.002,665.002,630.002,655.002,477.7123,995
2024-10-152,675.002,690.002,670.002,675.002,496.3714,266
2024-10-142,705.002,705.002,680.002,685.002,505.7018,684
2024-10-112,650.002,690.002,650.002,690.002,510.3726,268
2024-10-102,645.002,670.002,645.002,660.002,482.3715,632
2024-10-082,655.002,670.002,640.002,660.002,482.3714,949
2024-10-072,645.002,670.002,640.002,665.002,487.0414,914
2024-10-042,640.002,670.002,640.002,670.002,491.7037,405
2024-10-022,640.002,675.002,630.002,665.002,487.0423,166
2024-09-302,645.002,660.002,615.002,660.002,482.3727,250
2024-09-272,630.002,650.002,620.002,620.002,445.0429,397
2024-09-262,610.002,640.002,575.002,630.002,454.3837,368
2024-09-252,600.002,655.002,595.002,615.002,440.3856,682
2024-09-242,540.002,585.002,540.002,580.002,407.7119,796
2024-09-232,570.002,605.002,540.002,540.002,370.3931,574
2024-09-202,515.002,560.002,515.002,560.002,389.0527,863
2024-09-192,525.002,535.002,495.002,515.002,347.0621,347
2024-09-132,510.002,535.002,500.002,510.002,342.3925,020
2024-09-122,460.002,510.002,460.002,510.002,342.3967,938
2024-09-112,470.002,495.002,440.002,455.002,291.0633,380
2024-09-102,465.002,505.002,460.002,460.002,295.7335,853
2024-09-092,370.002,490.002,370.002,490.002,323.7238,289
2024-09-062,470.002,475.002,430.002,440.002,277.0662,862
2024-09-052,475.002,650.002,430.002,470.002,305.0647,811
2024-09-042,525.002,525.002,465.002,480.002,314.3956,035
2024-09-032,520.002,565.002,520.002,550.002,379.7212,310
2024-09-022,535.002,540.002,495.002,535.002,365.7246,655
2024-08-302,515.002,535.002,515.002,530.002,361.0512,283
2024-08-292,520.002,570.002,510.002,520.002,351.7258,720
2024-08-282,590.002,590.002,545.002,545.002,375.0523,002
2024-08-272,655.002,660.002,580.002,590.002,417.0548,939
2024-08-262,610.002,610.002,575.002,585.002,412.3827,948
2024-08-232,600.002,620.002,590.002,600.002,426.3827,686
2024-08-222,665.002,690.002,620.002,630.002,454.3829,092
2024-08-212,670.002,670.002,640.002,665.002,487.0412,152
2024-08-202,640.002,680.002,635.002,670.002,491.7034,384
2024-08-192,630.002,650.002,610.002,630.002,454.3834,844
2024-08-162,655.002,655.002,625.002,630.002,454.3835,643
2024-08-142,640.002,670.002,640.002,640.002,463.7125,033
2024-08-132,675.002,675.002,635.002,640.002,463.7112,983
2024-08-122,600.002,670.002,600.002,665.002,487.0426,585
2024-08-092,555.002,630.002,555.002,615.002,440.3849,804
2024-08-082,535.002,570.002,520.002,560.002,389.0534,408
2024-08-072,480.002,585.002,480.002,570.002,398.3831,664
2024-08-062,360.002,545.002,360.002,510.002,342.39161,021
2024-08-052,705.002,730.002,380.002,420.002,258.40247,028
2024-08-022,810.002,825.002,730.002,730.002,547.7071,195
2024-08-012,805.002,850.002,805.002,840.002,650.3555,505
2024-07-312,780.002,825.002,775.002,810.002,622.3644,614
2024-07-302,795.002,810.002,760.002,785.002,599.03127,901
2024-07-292,825.002,865.002,810.002,830.002,641.0250,786
← NewerPage 9 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.