Skip to main content
logo
Bookook Steel Co., Ltd. (KRX:026940)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,975.00
-20.00 (-1.00%)
Last updated: Jul 21, 2026, 2:17 PM KST

Bookook Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 20261,986.002,015.001,954.001,975.00--1.00%206,060
Jul 20, 20262,030.002,075.001,981.001,995.001,995.00-3.39%437,706
Jul 16, 20262,200.002,205.002,060.002,065.002,065.00-6.77%527,555
Jul 15, 20262,270.002,330.002,200.002,215.002,215.00-1.56%516,450
Jul 14, 20262,275.002,320.002,175.002,250.002,250.00-1.75%538,958
Jul 13, 20262,445.002,490.002,270.002,290.002,290.00-6.53%720,560
Jul 10, 20262,340.002,515.002,340.002,450.002,450.004.70%1,036,132
Jul 9, 20262,435.002,475.002,280.002,340.002,340.00-3.90%905,075
Jul 8, 20262,420.002,490.002,320.002,435.002,435.00-1,209,535
Jul 7, 20262,460.002,655.002,320.002,435.002,435.00-5.98%1,787,596
Jul 6, 20262,395.002,605.002,335.002,590.002,590.008.37%1,602,508
Jul 3, 20262,430.002,445.002,285.002,390.002,390.00-1.65%831,968
Jul 2, 20262,685.002,735.002,420.002,430.002,430.00-12.75%1,700,618
Jul 1, 20262,640.002,940.002,550.002,785.002,785.007.53%4,834,208
Jun 30, 20262,680.002,685.002,485.002,590.002,590.00-5.13%2,079,079
Jun 29, 20262,540.002,860.002,505.002,730.002,730.008.12%4,353,830
Jun 26, 20262,840.003,070.002,405.002,525.002,525.00-8.35%12,643,328
Jun 25, 20263,360.003,600.002,600.002,755.002,755.00-20.26%9,625,730
Jun 24, 20264,010.004,690.003,385.003,455.003,455.00-7.99%36,028,507
Jun 23, 20263,115.003,755.002,890.003,755.003,755.0029.93%24,323,734
Jun 22, 20262,155.002,890.002,100.002,890.002,890.0029.89%8,259,324
Jun 19, 20262,500.002,745.002,170.002,225.002,225.00-13.76%2,157,308
Jun 18, 20262,375.002,735.002,220.002,580.002,580.008.86%3,791,333
Jun 17, 20262,300.002,820.002,260.002,370.002,370.004.41%4,350,383
Jun 16, 20262,250.002,370.002,120.002,270.002,270.000.89%674,346
Jun 15, 20262,295.002,570.002,165.002,250.002,250.004.65%1,412,769
Jun 12, 20261,950.002,205.001,950.002,150.002,150.0011.34%564,370
Jun 11, 20261,925.001,944.001,901.001,931.001,931.00-0.62%61,583
Jun 10, 20261,903.002,070.001,893.001,943.001,943.001.67%237,601
Jun 9, 20261,861.001,955.001,861.001,911.001,911.002.58%66,349
Jun 8, 20261,885.001,918.001,850.001,863.001,863.00-4.02%177,100
Jun 5, 20261,965.001,971.001,927.001,941.001,941.00-1.97%154,389
Jun 4, 20262,000.002,035.001,968.001,980.001,980.00-1.00%146,553
Jun 2, 20262,000.002,050.001,973.002,000.002,000.00-1.72%272,373
Jun 1, 20262,135.002,155.002,030.002,035.002,035.00-5.57%235,559
May 29, 20262,200.002,210.002,080.002,155.002,155.00-2.05%211,817
May 28, 20262,200.002,240.002,150.002,200.002,200.00-148,265
May 27, 20262,325.002,325.002,195.002,200.002,200.00-6.18%299,949
May 26, 20262,350.002,365.002,275.002,345.002,345.000.86%203,087
May 22, 20262,280.002,355.002,280.002,325.002,325.001.97%143,541
May 21, 20262,295.002,385.002,255.002,280.002,280.000.22%172,493
May 20, 20262,320.002,375.002,265.002,275.002,275.00-2.57%168,451
May 19, 20262,465.002,465.002,305.002,335.002,335.00-2.71%187,727
May 18, 20262,410.002,435.002,300.002,400.002,400.00-0.21%361,737
May 15, 20262,475.002,495.002,350.002,405.002,405.00-2.43%354,502
May 14, 20262,455.002,530.002,400.002,465.002,465.000.41%243,378
May 13, 20262,450.002,560.002,450.002,455.002,455.00-1.60%438,112
May 12, 20262,545.002,620.002,455.002,495.002,495.00-2.16%603,450
May 11, 20262,715.002,715.002,530.002,550.002,550.00-6.93%841,385
May 8, 20262,830.002,855.002,725.002,740.002,740.00-4.03%697,869