Skip to main content
logo
Bookook Steel Co., Ltd. (KRX:026940)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,040.00
-5.00 (-0.24%)
At close: Jan 30, 2026

Bookook Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20262,045.002,050.002,030.002,040.002,040.00-0.24%37,982
Jan 29, 20262,065.002,095.002,025.002,045.002,045.00-0.24%78,784
Jan 28, 20262,050.002,050.002,030.002,050.002,050.00-46,529
Jan 27, 20262,055.002,055.002,020.002,050.002,050.00-0.24%70,240
Jan 26, 20262,030.002,070.002,000.002,055.002,055.000.49%145,603
Jan 23, 20262,050.002,055.002,015.002,045.002,045.00-0.24%48,043
Jan 22, 20262,025.002,055.002,020.002,050.002,050.001.23%57,220
Jan 21, 20262,025.002,160.002,000.002,025.002,025.000.75%282,982
Jan 20, 20262,000.002,020.001,995.002,010.002,010.00-29,129
Jan 19, 20262,010.002,025.002,005.002,010.002,010.00-0.74%45,668
Jan 16, 20262,030.002,030.002,015.002,025.002,025.00-13,745
Jan 15, 20262,015.002,025.002,005.002,025.002,025.000.50%49,375
Jan 14, 20262,035.002,040.002,005.002,015.002,015.00-0.98%43,014
Jan 13, 20262,035.002,045.002,015.002,035.002,035.000.74%36,589
Jan 12, 20262,050.002,050.002,005.002,020.002,020.00-1.70%110,726
Jan 9, 20262,055.002,085.002,040.002,055.002,055.00-54,069
Jan 8, 20262,055.002,070.002,040.002,055.002,055.00-34,249
Jan 7, 20262,050.002,065.002,040.002,055.002,055.00-46,619
Jan 6, 20262,050.002,055.002,040.002,055.002,055.00-0.24%28,306
Jan 5, 20262,050.002,065.002,035.002,060.002,060.00-0.24%47,160
Jan 2, 20262,065.002,065.002,045.002,065.002,065.00-0.48%13,960
Dec 30, 20252,065.002,075.002,050.002,075.002,075.000.24%17,025
Dec 29, 20252,080.002,080.002,045.002,070.002,070.00-1.90%38,240
Dec 26, 20252,100.002,190.002,095.002,110.002,035.000.72%74,423
Dec 24, 20252,100.002,110.002,085.002,095.002,020.530.24%36,417
Dec 23, 20252,105.002,110.002,080.002,090.002,015.71-0.24%26,474
Dec 22, 20252,100.002,110.002,080.002,095.002,020.53-0.24%91,082
Dec 19, 20252,105.002,110.002,085.002,100.002,025.360.24%36,894
Dec 18, 20252,085.002,180.002,050.002,095.002,020.531.21%59,364
Dec 17, 20252,060.002,075.002,055.002,070.001,996.420.24%30,834
Dec 16, 20252,070.002,100.002,050.002,065.001,991.60-0.96%43,897
Dec 15, 20252,060.002,100.002,055.002,085.002,010.890.72%49,404
Dec 12, 20252,060.002,080.002,040.002,070.001,996.420.24%61,270
Dec 11, 20252,050.002,070.002,040.002,065.001,991.600.73%50,386
Dec 10, 20252,075.002,125.002,020.002,050.001,977.130.49%38,716
Dec 9, 20252,050.002,050.002,025.002,040.001,967.49-0.49%23,359
Dec 8, 20252,055.002,055.002,020.002,050.001,977.13-0.24%18,622
Dec 5, 20252,050.002,055.002,030.002,055.001,981.950.24%21,573
Dec 4, 20252,055.002,125.002,020.002,050.001,977.130.99%70,868
Dec 3, 20252,020.002,040.002,010.002,030.001,957.840.74%30,654
Dec 2, 20251,999.002,015.001,985.002,015.001,943.381.10%32,467
Dec 1, 20252,015.002,030.001,985.001,993.001,922.16-0.85%137,110
Nov 28, 20252,060.002,060.002,000.002,010.001,938.55-1.47%132,702
Nov 27, 20252,045.002,060.002,010.002,040.001,967.49-0.73%24,945
Nov 26, 20252,060.002,075.002,040.002,055.001,981.95-14,744
Nov 25, 20252,050.002,085.002,040.002,055.001,981.95-0.72%17,790
Nov 24, 20252,020.002,070.002,005.002,070.001,996.422.48%15,613
Nov 21, 20252,060.002,060.001,991.002,020.001,948.20-2.18%40,673
Nov 20, 20252,055.002,070.002,055.002,065.001,991.600.73%11,368
Nov 19, 20252,030.002,055.002,025.002,050.001,977.130.99%23,865