Skip to main content
logo
Bookook Steel Co., Ltd. (KRX:026940)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,205.00
+5.00 (0.23%)
At close: Oct 31, 2025

Bookook Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 20252,110.002,135.002,050.002,110.002,110.00-1.17%91,486
Nov 4, 20252,135.002,140.002,115.002,135.002,135.00-22,096
Nov 3, 20252,205.002,205.002,130.002,135.002,135.00-3.17%79,728
Oct 31, 20252,175.002,210.002,170.002,205.002,205.000.23%28,459
Oct 30, 20252,220.002,220.002,165.002,200.002,200.00-0.23%60,896
Oct 29, 20252,250.002,250.002,205.002,205.002,205.00-2.00%66,883
Oct 28, 20252,255.002,265.002,230.002,250.002,250.00-0.22%39,883
Oct 27, 20252,280.002,285.002,240.002,255.002,255.00-0.66%64,958
Oct 24, 20252,270.002,285.002,240.002,270.002,270.00-40,538
Oct 23, 20252,250.002,325.002,250.002,270.002,270.00-62,941
Oct 22, 20252,280.002,295.002,240.002,270.002,270.00-25,527
Oct 21, 20252,290.002,295.002,260.002,270.002,270.00-0.87%45,909
Oct 20, 20252,310.002,310.002,235.002,290.002,290.000.44%50,395
Oct 17, 20252,260.002,480.002,210.002,280.002,280.000.88%452,598
Oct 16, 20252,235.002,265.002,235.002,260.002,260.001.57%33,284
Oct 15, 20252,200.002,235.002,200.002,225.002,225.001.14%20,657
Oct 14, 20252,190.002,225.002,190.002,200.002,200.000.46%54,344
Oct 13, 20252,150.002,195.002,110.002,190.002,190.00-35,226
Oct 10, 20252,285.002,285.002,160.002,190.002,190.00-4.58%135,702
Oct 2, 20252,275.002,310.002,270.002,295.002,295.000.66%29,883
Oct 1, 20252,265.002,290.002,265.002,280.002,280.000.66%32,476
Sep 30, 20252,310.002,310.002,265.002,265.002,265.00-1.95%44,397
Sep 29, 20252,290.002,310.002,285.002,310.002,310.000.87%23,169
Sep 26, 20252,335.002,335.002,285.002,290.002,290.00-1.72%53,668
Sep 25, 20252,350.002,375.002,315.002,330.002,330.00-35,149
Sep 24, 20252,380.002,390.002,325.002,330.002,330.00-2.10%102,304
Sep 23, 20252,435.002,435.002,380.002,380.002,380.00-1.86%72,642
Sep 22, 20252,430.002,450.002,420.002,425.002,425.00-0.61%67,298
Sep 19, 20252,500.002,500.002,440.002,440.002,440.00-2.20%66,034
Sep 18, 20252,475.002,500.002,455.002,495.002,495.000.81%78,915
Sep 17, 20252,445.002,485.002,415.002,475.002,475.001.02%89,979
Sep 16, 20252,460.002,475.002,425.002,450.002,450.00-0.20%56,989
Sep 15, 20252,555.002,560.002,455.002,455.002,455.00-1.80%125,642
Sep 12, 20252,515.002,525.002,475.002,500.002,500.00-1.19%143,867
Sep 11, 20252,540.002,565.002,450.002,530.002,530.00-0.39%342,422
Sep 10, 20252,425.002,840.002,395.002,540.002,540.004.74%3,211,522
Sep 9, 20252,385.002,490.002,345.002,425.002,425.002.32%354,522
Sep 8, 20252,370.002,375.002,355.002,370.002,370.00-16,552
Sep 5, 20252,380.002,385.002,350.002,370.002,370.00-0.42%23,085
Sep 4, 20252,375.002,395.002,350.002,380.002,380.00-0.21%13,976
Sep 3, 20252,360.002,390.002,345.002,385.002,385.001.06%46,778
Sep 2, 20252,305.002,375.002,300.002,360.002,360.002.61%43,276
Sep 1, 20252,315.002,325.002,300.002,300.002,300.00-0.43%51,304
Aug 29, 20252,325.002,340.002,310.002,310.002,310.00-1.28%22,275
Aug 28, 20252,375.002,375.002,325.002,340.002,340.00-1.47%22,638
Aug 27, 20252,360.002,390.002,355.002,375.002,375.000.64%36,975
Aug 26, 20252,370.002,400.002,345.002,360.002,360.00-0.42%50,600
Aug 25, 20252,345.002,380.002,345.002,370.002,370.001.07%34,582
Aug 22, 20252,370.002,400.002,335.002,345.002,345.00-1.26%80,524
Aug 21, 20252,350.002,385.002,350.002,375.002,375.001.06%38,827