Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 026940.KO stock page

Bookook Steel historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-192,010.002,120.002,010.002,095.002,095.0086,839
2026-10-162,000.002,090.001,997.002,060.002,060.0076,387
2026-10-152,030.002,040.001,950.001,993.001,993.00195,024
2026-10-142,130.002,175.002,050.002,055.002,055.00292,715
2026-10-132,055.002,130.002,000.002,080.002,080.00223,334
2026-10-122,075.002,170.002,050.002,065.002,065.00390,934
2026-10-082,060.002,065.002,030.002,040.002,040.00109,864
2026-10-072,080.002,090.002,060.002,070.002,070.00133,672
2026-10-062,110.002,145.002,085.002,090.002,090.00159,867
2026-10-022,140.002,140.002,105.002,120.002,120.00113,950
2026-10-012,275.002,440.002,115.002,140.002,140.001,193,538
2026-09-302,135.002,315.002,125.002,165.002,165.00650,432
2026-09-292,100.002,120.002,035.002,065.002,065.00139,411
2026-09-282,080.002,135.002,040.002,120.002,120.00106,494
2026-09-232,130.002,150.002,070.002,080.002,080.00114,785
2026-09-222,140.002,175.002,105.002,125.002,125.00103,002
2026-09-212,200.002,205.002,125.002,125.002,125.00156,580
Page 1 of 1 · 17 trading days

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.