Skip to main content
logo
Bookook Steel Co., Ltd. (KRX:026940)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,955.00
-21.00 (-1.06%)
Mar 19, 2026, 3:30 PM KST

Bookook Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 20261,990.001,992.001,949.001,976.001,976.00-0.05%119,726
Mar 17, 20261,977.002,000.001,960.001,977.001,977.000.15%16,179
Mar 16, 20261,985.001,987.001,948.001,974.001,974.00-0.45%30,820
Mar 13, 20261,963.001,983.001,940.001,983.001,983.000.92%44,666
Mar 12, 20261,970.001,980.001,959.001,965.001,965.00-0.30%25,606
Mar 11, 20261,955.001,975.001,940.001,971.001,971.001.44%53,091
Mar 10, 20261,928.001,977.001,926.001,943.001,943.000.88%48,011
Mar 9, 20261,961.001,961.001,895.001,926.001,926.00-2.13%76,221
Mar 6, 20261,968.001,985.001,949.001,968.001,968.00-0.10%37,894
Mar 5, 20261,940.001,985.001,938.001,970.001,970.004.23%57,693
Mar 4, 20262,030.002,030.001,801.001,890.001,890.00-6.67%181,481
Mar 3, 20262,075.002,075.002,020.002,025.002,025.00-3.11%104,116
Feb 27, 20262,080.002,230.002,065.002,090.002,090.00-255,800
Feb 26, 20262,125.002,130.002,080.002,090.002,090.00-1.65%92,560
Feb 25, 20262,115.002,140.002,110.002,125.002,125.00-72,976
Feb 24, 20262,120.002,135.002,110.002,125.002,125.00-0.47%59,645
Feb 23, 20262,115.002,155.002,090.002,135.002,135.001.43%155,217
Feb 20, 20262,105.002,120.002,075.002,105.002,105.00-151,383
Feb 19, 20262,125.002,125.002,085.002,105.002,105.001.20%48,254
Feb 13, 20262,120.002,120.002,065.002,080.002,080.00-1.42%51,557
Feb 12, 20262,120.002,120.002,085.002,110.002,110.000.24%51,276
Feb 11, 20262,085.002,105.002,075.002,105.002,105.001.45%110,880
Feb 10, 20262,065.002,080.002,055.002,075.002,075.000.73%36,801
Feb 9, 20262,040.002,070.002,040.002,060.002,060.000.98%33,905
Feb 6, 20262,055.002,055.001,992.002,040.002,040.00-1.21%57,764
Feb 5, 20262,050.002,080.002,045.002,065.002,065.00-0.24%46,526
Feb 4, 20262,045.002,080.002,030.002,070.002,070.000.98%63,536
Feb 3, 20262,025.002,050.002,015.002,050.002,050.001.74%45,005
Feb 2, 20262,040.002,040.002,005.002,015.002,015.00-1.23%79,495
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