Bookook Steel Co., Ltd. (KRX:026940)
South Korea · Delayed Price · Currency is KRW 1,915.00
-15.00 (-0.78%)
Nov 4, 2026, 3:30 PM KST
Bookook Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,930.00 | 1,935.00 | 1,863.00 | 1,915.00 | 1,915.00 | -0.78% | 101,735 |
| Nov 3, 2026 | 1,941.00 | 1,950.00 | 1,903.00 | 1,930.00 | 1,930.00 | -0.57% | 49,079 |
| Nov 2, 2026 | 1,890.00 | 1,955.00 | 1,842.00 | 1,941.00 | 1,941.00 | 1.68% | 77,053 |
| Oct 30, 2026 | 1,888.00 | 1,910.00 | 1,880.00 | 1,909.00 | 1,909.00 | -0.05% | 59,536 |
| Oct 29, 2026 | 1,945.00 | 1,992.00 | 1,890.00 | 1,910.00 | 1,910.00 | -2.25% | 82,057 |
| Oct 28, 2026 | 1,943.00 | 1,970.00 | 1,943.00 | 1,954.00 | 1,954.00 | 0.57% | 56,070 |
| Oct 27, 2026 | 1,931.00 | 1,959.00 | 1,929.00 | 1,943.00 | 1,943.00 | 1.09% | 50,321 |
| Oct 26, 2026 | 1,971.00 | 1,989.00 | 1,922.00 | 1,922.00 | 1,922.00 | -3.03% | 99,248 |
| Oct 23, 2026 | 1,979.00 | 1,983.00 | 1,930.00 | 1,982.00 | 1,982.00 | 0.05% | 119,248 |
| Oct 22, 2026 | 2,050.00 | 2,050.00 | 1,981.00 | 1,981.00 | 1,981.00 | -2.17% | 76,147 |
| Oct 21, 2026 | 2,035.00 | 2,050.00 | 2,015.00 | 2,025.00 | 2,025.00 | -0.49% | 55,010 |
| Oct 20, 2026 | 2,065.00 | 2,085.00 | 2,015.00 | 2,035.00 | 2,035.00 | -2.86% | 51,599 |
| Oct 19, 2026 | 2,010.00 | 2,120.00 | 2,010.00 | 2,095.00 | 2,095.00 | 1.70% | 95,795 |
| Oct 16, 2026 | 2,000.00 | 2,090.00 | 1,997.00 | 2,060.00 | 2,060.00 | 3.36% | 77,823 |
| Oct 15, 2026 | 2,030.00 | 2,040.00 | 1,950.00 | 1,993.00 | 1,993.00 | -3.02% | 195,024 |
| Oct 14, 2026 | 2,130.00 | 2,175.00 | 2,050.00 | 2,055.00 | 2,055.00 | -1.20% | 292,715 |
| Oct 13, 2026 | 2,055.00 | 2,130.00 | 2,000.00 | 2,080.00 | 2,080.00 | 0.73% | 223,334 |
| Oct 12, 2026 | 2,075.00 | 2,170.00 | 2,050.00 | 2,065.00 | 2,065.00 | 1.23% | 390,934 |
| Oct 8, 2026 | 2,060.00 | 2,065.00 | 2,030.00 | 2,040.00 | 2,040.00 | -1.45% | 109,864 |
| Oct 7, 2026 | 2,080.00 | 2,090.00 | 2,060.00 | 2,070.00 | 2,070.00 | -0.96% | 133,672 |
| Oct 6, 2026 | 2,110.00 | 2,145.00 | 2,085.00 | 2,090.00 | 2,090.00 | -1.42% | 159,867 |
| Oct 2, 2026 | 2,140.00 | 2,140.00 | 2,105.00 | 2,120.00 | 2,120.00 | -0.93% | 113,950 |
| Oct 1, 2026 | 2,275.00 | 2,440.00 | 2,115.00 | 2,140.00 | 2,140.00 | -1.15% | 1,193,538 |
| Sep 30, 2026 | 2,135.00 | 2,315.00 | 2,125.00 | 2,165.00 | 2,165.00 | 4.84% | 650,432 |
| Sep 29, 2026 | 2,100.00 | 2,120.00 | 2,035.00 | 2,065.00 | 2,065.00 | -2.59% | 139,411 |
| Sep 28, 2026 | 2,080.00 | 2,135.00 | 2,040.00 | 2,120.00 | 2,120.00 | 1.92% | 106,494 |
| Sep 23, 2026 | 2,130.00 | 2,150.00 | 2,070.00 | 2,080.00 | 2,080.00 | -2.12% | 114,785 |
| Sep 22, 2026 | 2,140.00 | 2,175.00 | 2,105.00 | 2,125.00 | 2,125.00 | - | 103,002 |
| Sep 21, 2026 | 2,200.00 | 2,205.00 | 2,125.00 | 2,125.00 | 2,125.00 | -3.41% | 156,580 |
| Sep 18, 2026 | 2,190.00 | 2,245.00 | 2,170.00 | 2,200.00 | 2,200.00 | 0.46% | 149,448 |
| Sep 17, 2026 | 2,165.00 | 2,215.00 | 2,160.00 | 2,190.00 | 2,190.00 | - | 112,592 |
| Sep 16, 2026 | 2,205.00 | 2,210.00 | 2,165.00 | 2,190.00 | 2,190.00 | -0.90% | 125,296 |
| Sep 15, 2026 | 2,180.00 | 2,220.00 | 2,170.00 | 2,210.00 | 2,210.00 | 0.23% | 83,204 |
| Sep 14, 2026 | 2,255.00 | 2,255.00 | 2,200.00 | 2,205.00 | 2,205.00 | -2.22% | 186,150 |
| Sep 11, 2026 | 2,210.00 | 2,290.00 | 2,205.00 | 2,255.00 | 2,255.00 | - | 239,237 |
| Sep 10, 2026 | 2,250.00 | 2,295.00 | 2,200.00 | 2,255.00 | 2,255.00 | -0.22% | 390,441 |
| Sep 9, 2026 | 2,240.00 | 2,340.00 | 2,205.00 | 2,260.00 | 2,260.00 | 0.89% | 930,284 |
| Sep 8, 2026 | 2,240.00 | 2,365.00 | 2,215.00 | 2,240.00 | 2,240.00 | - | 1,031,640 |
| Sep 7, 2026 | 2,225.00 | 2,300.00 | 2,170.00 | 2,240.00 | 2,240.00 | 1.13% | 532,456 |
| Sep 4, 2026 | 2,280.00 | 2,300.00 | 2,205.00 | 2,215.00 | 2,215.00 | -3.28% | 655,507 |
| Sep 3, 2026 | 2,275.00 | 2,735.00 | 2,245.00 | 2,290.00 | 2,290.00 | 4.57% | 7,962,669 |
| Sep 2, 2026 | 2,150.00 | 2,310.00 | 2,100.00 | 2,190.00 | 2,190.00 | 1.62% | 893,982 |
| Sep 1, 2026 | 2,195.00 | 2,210.00 | 2,105.00 | 2,155.00 | 2,155.00 | -0.46% | 272,706 |
| Aug 31, 2026 | 2,080.00 | 2,170.00 | 2,055.00 | 2,165.00 | 2,165.00 | 2.61% | 248,326 |
| Aug 28, 2026 | 2,105.00 | 2,150.00 | 2,090.00 | 2,110.00 | 2,110.00 | 0.24% | 86,456 |
| Aug 27, 2026 | 2,140.00 | 2,160.00 | 2,105.00 | 2,105.00 | 2,105.00 | -0.47% | 113,961 |
| Aug 26, 2026 | 2,130.00 | 2,195.00 | 2,085.00 | 2,115.00 | 2,115.00 | -0.47% | 130,999 |
| Aug 25, 2026 | 2,070.00 | 2,130.00 | 2,020.00 | 2,125.00 | 2,125.00 | 1.43% | 129,957 |
| Aug 24, 2026 | 2,045.00 | 2,115.00 | 2,035.00 | 2,095.00 | 2,095.00 | 2.44% | 107,313 |
| Aug 21, 2026 | 2,150.00 | 2,150.00 | 2,030.00 | 2,045.00 | 2,045.00 | -5.10% | 289,327 |