Skip to main content
logo
Bookook Steel Co., Ltd. (KRX:026940)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,365.00
-5.00 (-0.21%)
Last updated: Sep 8, 2025, 1:58 PM KST

Bookook Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 20252,385.002,490.002,345.002,400.002,400.001.27%309,575
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
Aug 20, 20252,320.002,370.002,320.002,350.002,350.00-47,626
Aug 19, 20252,330.002,350.002,315.002,350.002,350.001.08%61,287
Aug 18, 20252,360.002,360.002,315.002,325.002,325.00-1.48%27,346
Aug 14, 20252,385.002,385.002,340.002,360.002,360.00-1.26%24,991
Aug 13, 20252,375.002,390.002,365.002,390.002,390.000.63%46,666
Aug 12, 20252,355.002,385.002,355.002,375.002,375.000.21%60,182
Aug 11, 20252,365.002,380.002,350.002,370.002,370.000.64%76,662
Aug 8, 20252,335.002,365.002,335.002,355.002,355.000.86%56,628
Aug 7, 20252,330.002,360.002,325.002,335.002,335.000.21%37,193
Aug 6, 20252,305.002,340.002,295.002,330.002,330.000.65%53,349
Aug 5, 20252,295.002,330.002,295.002,315.002,315.000.65%38,280
Aug 4, 20252,270.002,320.002,245.002,300.002,300.000.88%45,812
Aug 1, 20252,320.002,325.002,270.002,280.002,280.00-1.72%105,697
Jul 31, 20252,350.002,365.002,310.002,320.002,320.00-1.69%117,422
Jul 30, 20252,360.002,380.002,335.002,360.002,360.00-190,226
Jul 29, 20252,365.002,395.002,330.002,360.002,360.00-0.84%58,351
Jul 28, 20252,390.002,405.002,365.002,380.002,380.00-0.21%88,294
Jul 25, 20252,375.002,390.002,360.002,385.002,385.001.06%57,348
Jul 24, 20252,410.002,420.002,350.002,360.002,360.00-2.07%134,009
Jul 23, 20252,385.002,425.002,380.002,410.002,410.001.05%148,414
Jul 22, 20252,405.002,415.002,375.002,385.002,385.00-0.63%86,081
Jul 21, 20252,390.002,410.002,380.002,400.002,400.00-66,942
Jul 18, 20252,370.002,415.002,370.002,400.002,400.001.48%211,408
Jul 17, 20252,360.002,370.002,340.002,365.002,365.000.42%68,567
Jul 16, 20252,360.002,385.002,340.002,355.002,355.00-0.21%125,298
Jul 15, 20252,375.002,380.002,350.002,360.002,360.00-0.63%128,900
Jul 14, 20252,370.002,375.002,355.002,375.002,375.000.42%83,932
Jul 11, 20252,365.002,385.002,345.002,365.002,365.000.64%122,291
Jul 10, 20252,370.002,390.002,345.002,350.002,350.00-110,197
Jul 9, 20252,365.002,390.002,350.002,350.002,350.00-1.05%88,295
Jul 8, 20252,335.002,395.002,335.002,375.002,375.001.71%148,635
Jul 7, 20252,350.002,370.002,320.002,335.002,335.00-0.64%69,010
Jul 4, 20252,355.002,370.002,330.002,350.002,350.00-0.21%79,253
Jul 3, 20252,355.002,375.002,345.002,355.002,355.000.64%111,285
Jul 2, 20252,355.002,355.002,320.002,340.002,340.00-145,317
Jul 1, 20252,330.002,360.002,320.002,340.002,340.001.96%189,225