Bookook Steel Co., Ltd. (KRX:026940)
South Korea · Delayed Price · Currency is KRW 2,065.00
+35.00 (1.72%)
Last updated: Apr 8, 2026, 2:22 PM KST
Bookook Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 2,045.00 | 2,075.00 | 2,000.00 | 2,060.00 | 2,060.00 | 1.48% | 151,687 |
| Apr 7, 2026 | 2,050.00 | 2,060.00 | 2,020.00 | 2,030.00 | 2,030.00 | -0.73% | 145,482 |
| Apr 6, 2026 | 2,035.00 | 2,045.00 | 2,020.00 | 2,045.00 | 2,045.00 | 0.49% | 171,695 |
| Apr 3, 2026 | 2,100.00 | 2,300.00 | 2,030.00 | 2,035.00 | 2,035.00 | 1.80% | 1,055,920 |
| Apr 2, 2026 | 2,035.00 | 2,050.00 | 1,987.00 | 1,999.00 | 1,999.00 | -1.77% | 40,988 |
| Apr 1, 2026 | 2,025.00 | 2,095.00 | 1,997.00 | 2,035.00 | 2,035.00 | 2.31% | 106,053 |
| Mar 31, 2026 | 1,998.00 | 2,005.00 | 1,974.00 | 1,989.00 | 1,989.00 | -0.45% | 43,704 |
| Mar 30, 2026 | 1,984.00 | 2,000.00 | 1,961.00 | 1,998.00 | 1,998.00 | 0.05% | 31,589 |
| Mar 27, 2026 | 1,965.00 | 2,020.00 | 1,965.00 | 1,997.00 | 1,997.00 | 0.10% | 30,413 |
| Mar 26, 2026 | 1,990.00 | 2,010.00 | 1,982.00 | 1,995.00 | 1,995.00 | - | 32,105 |
| Mar 25, 2026 | 1,973.00 | 1,997.00 | 1,970.00 | 1,995.00 | 1,995.00 | 1.17% | 30,276 |
| Mar 24, 2026 | 1,972.00 | 1,980.00 | 1,953.00 | 1,972.00 | 1,972.00 | 0.25% | 44,339 |
| Mar 23, 2026 | 2,015.00 | 2,050.00 | 1,962.00 | 1,967.00 | 1,967.00 | -1.16% | 86,266 |
| Mar 20, 2026 | 1,965.00 | 1,997.00 | 1,955.00 | 1,990.00 | 1,990.00 | 1.79% | 77,673 |
| Mar 19, 2026 | 1,968.00 | 1,968.00 | 1,935.00 | 1,955.00 | 1,955.00 | -1.06% | 101,055 |
| Mar 18, 2026 | 1,990.00 | 1,992.00 | 1,949.00 | 1,976.00 | 1,976.00 | -0.05% | 119,726 |
| Mar 17, 2026 | 1,977.00 | 2,000.00 | 1,960.00 | 1,977.00 | 1,977.00 | 0.15% | 16,179 |
| Mar 16, 2026 | 1,985.00 | 1,987.00 | 1,948.00 | 1,974.00 | 1,974.00 | -0.45% | 30,820 |
| Mar 13, 2026 | 1,963.00 | 1,983.00 | 1,940.00 | 1,983.00 | 1,983.00 | 0.92% | 44,666 |
| Mar 12, 2026 | 1,970.00 | 1,980.00 | 1,959.00 | 1,965.00 | 1,965.00 | -0.30% | 25,606 |
| Mar 11, 2026 | 1,955.00 | 1,975.00 | 1,940.00 | 1,971.00 | 1,971.00 | 1.44% | 53,091 |
| Mar 10, 2026 | 1,928.00 | 1,977.00 | 1,926.00 | 1,943.00 | 1,943.00 | 0.88% | 48,011 |
| Mar 9, 2026 | 1,961.00 | 1,961.00 | 1,895.00 | 1,926.00 | 1,926.00 | -2.13% | 76,221 |
| Mar 6, 2026 | 1,968.00 | 1,985.00 | 1,949.00 | 1,968.00 | 1,968.00 | -0.10% | 37,894 |
| Mar 5, 2026 | 1,940.00 | 1,985.00 | 1,938.00 | 1,970.00 | 1,970.00 | 4.23% | 57,693 |
| Mar 4, 2026 | 2,030.00 | 2,030.00 | 1,801.00 | 1,890.00 | 1,890.00 | -6.67% | 181,481 |
| Mar 3, 2026 | 2,075.00 | 2,075.00 | 2,020.00 | 2,025.00 | 2,025.00 | -3.11% | 104,116 |
| Feb 27, 2026 | 2,080.00 | 2,230.00 | 2,065.00 | 2,090.00 | 2,090.00 | - | 255,800 |
| Feb 26, 2026 | 2,125.00 | 2,130.00 | 2,080.00 | 2,090.00 | 2,090.00 | -1.65% | 92,560 |
| Feb 25, 2026 | 2,115.00 | 2,140.00 | 2,110.00 | 2,125.00 | 2,125.00 | - | 72,976 |
| Feb 24, 2026 | 2,120.00 | 2,135.00 | 2,110.00 | 2,125.00 | 2,125.00 | -0.47% | 59,645 |
| Feb 23, 2026 | 2,115.00 | 2,155.00 | 2,090.00 | 2,135.00 | 2,135.00 | 1.43% | 155,217 |
| Feb 20, 2026 | 2,105.00 | 2,120.00 | 2,075.00 | 2,105.00 | 2,105.00 | - | 151,383 |
| Feb 19, 2026 | 2,125.00 | 2,125.00 | 2,085.00 | 2,105.00 | 2,105.00 | 1.20% | 48,254 |
| Feb 13, 2026 | 2,120.00 | 2,120.00 | 2,065.00 | 2,080.00 | 2,080.00 | -1.42% | 51,557 |
| Feb 12, 2026 | 2,120.00 | 2,120.00 | 2,085.00 | 2,110.00 | 2,110.00 | 0.24% | 51,276 |
| Feb 11, 2026 | 2,085.00 | 2,105.00 | 2,075.00 | 2,105.00 | 2,105.00 | 1.45% | 110,880 |
| Feb 10, 2026 | 2,065.00 | 2,080.00 | 2,055.00 | 2,075.00 | 2,075.00 | 0.73% | 36,801 |
| Feb 9, 2026 | 2,040.00 | 2,070.00 | 2,040.00 | 2,060.00 | 2,060.00 | 0.98% | 33,905 |
| Feb 6, 2026 | 2,055.00 | 2,055.00 | 1,992.00 | 2,040.00 | 2,040.00 | -1.21% | 57,764 |
| Feb 5, 2026 | 2,050.00 | 2,080.00 | 2,045.00 | 2,065.00 | 2,065.00 | -0.24% | 46,526 |
| Feb 4, 2026 | 2,045.00 | 2,080.00 | 2,030.00 | 2,070.00 | 2,070.00 | 0.98% | 63,536 |
| Feb 3, 2026 | 2,025.00 | 2,050.00 | 2,015.00 | 2,050.00 | 2,050.00 | 1.74% | 45,005 |
| Feb 2, 2026 | 2,040.00 | 2,040.00 | 2,005.00 | 2,015.00 | 2,015.00 | -1.23% | 79,495 |
| Jan 30, 2026 | 2,045.00 | 2,050.00 | 2,030.00 | 2,040.00 | 2,040.00 | -0.24% | 37,982 |
| Jan 29, 2026 | 2,065.00 | 2,095.00 | 2,025.00 | 2,045.00 | 2,045.00 | -0.24% | 78,784 |
| Jan 28, 2026 | 2,050.00 | 2,050.00 | 2,030.00 | 2,050.00 | 2,050.00 | - | 46,529 |
| Jan 27, 2026 | 2,055.00 | 2,055.00 | 2,020.00 | 2,050.00 | 2,050.00 | -0.24% | 70,240 |
| Jan 26, 2026 | 2,030.00 | 2,070.00 | 2,000.00 | 2,055.00 | 2,055.00 | 0.49% | 145,603 |
| Jan 23, 2026 | 2,050.00 | 2,055.00 | 2,015.00 | 2,045.00 | 2,045.00 | -0.24% | 48,043 |