Bookook Steel Co., Ltd. (KRX:026940)
South Korea · Delayed Price · Currency is KRW 2,305.00
+215.00 (10.29%)
Aug 12, 2026, 3:30 PM KST
Bookook Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 2,120.00 | 2,535.00 | 2,080.00 | 2,305.00 | 2,305.00 | 10.29% | 4,320,996 |
| Aug 11, 2026 | 1,999.00 | 2,135.00 | 1,995.00 | 2,090.00 | 2,090.00 | 4.50% | 620,064 |
| Aug 10, 2026 | 1,986.00 | 2,085.00 | 1,963.00 | 2,000.00 | 2,000.00 | 1.78% | 429,885 |
| Aug 7, 2026 | 1,950.00 | 2,070.00 | 1,927.00 | 1,965.00 | 1,965.00 | 0.77% | 841,424 |
| Aug 6, 2026 | 1,950.00 | 1,997.00 | 1,921.00 | 1,950.00 | 1,950.00 | 0.41% | 172,963 |
| Aug 5, 2026 | 1,912.00 | 1,979.00 | 1,903.00 | 1,942.00 | 1,942.00 | 2.26% | 139,308 |
| Aug 4, 2026 | 1,843.00 | 1,899.00 | 1,838.00 | 1,899.00 | 1,899.00 | 2.87% | 131,193 |
| Aug 3, 2026 | 1,833.00 | 1,880.00 | 1,813.00 | 1,846.00 | 1,846.00 | 0.44% | 149,409 |
| Jul 31, 2026 | 1,870.00 | 1,870.00 | 1,801.00 | 1,838.00 | 1,838.00 | 2.80% | 214,331 |
| Jul 30, 2026 | 1,747.00 | 1,858.00 | 1,747.00 | 1,788.00 | 1,788.00 | 1.48% | 370,339 |
| Jul 29, 2026 | 1,849.00 | 1,873.00 | 1,725.00 | 1,762.00 | 1,762.00 | -4.71% | 392,814 |
| Jul 28, 2026 | 1,935.00 | 1,935.00 | 1,821.00 | 1,849.00 | 1,849.00 | -4.84% | 291,091 |
| Jul 27, 2026 | 1,958.00 | 2,000.00 | 1,932.00 | 1,943.00 | 1,943.00 | -0.61% | 144,247 |
| Jul 24, 2026 | 2,005.00 | 2,005.00 | 1,939.00 | 1,955.00 | 1,955.00 | -3.46% | 201,707 |
| Jul 23, 2026 | 1,952.00 | 2,030.00 | 1,930.00 | 2,025.00 | 2,025.00 | 5.80% | 280,398 |
| Jul 22, 2026 | 1,984.00 | 2,025.00 | 1,914.00 | 1,914.00 | 1,914.00 | -3.28% | 366,607 |
| Jul 21, 2026 | 1,986.00 | 2,015.00 | 1,954.00 | 1,979.00 | 1,979.00 | -0.80% | 295,030 |
| Jul 20, 2026 | 2,030.00 | 2,075.00 | 1,981.00 | 1,995.00 | 1,995.00 | -3.39% | 437,706 |
| Jul 16, 2026 | 2,200.00 | 2,205.00 | 2,060.00 | 2,065.00 | 2,065.00 | -6.77% | 527,555 |
| Jul 15, 2026 | 2,270.00 | 2,330.00 | 2,200.00 | 2,215.00 | 2,215.00 | -1.56% | 516,450 |
| Jul 14, 2026 | 2,275.00 | 2,320.00 | 2,175.00 | 2,250.00 | 2,250.00 | -1.75% | 538,958 |
| Jul 13, 2026 | 2,445.00 | 2,490.00 | 2,270.00 | 2,290.00 | 2,290.00 | -6.53% | 720,560 |
| Jul 10, 2026 | 2,340.00 | 2,515.00 | 2,340.00 | 2,450.00 | 2,450.00 | 4.70% | 1,036,132 |
| Jul 9, 2026 | 2,435.00 | 2,475.00 | 2,280.00 | 2,340.00 | 2,340.00 | -3.90% | 905,075 |
| Jul 8, 2026 | 2,420.00 | 2,490.00 | 2,320.00 | 2,435.00 | 2,435.00 | - | 1,209,535 |
| Jul 7, 2026 | 2,460.00 | 2,655.00 | 2,320.00 | 2,435.00 | 2,435.00 | -5.98% | 1,787,596 |
| Jul 6, 2026 | 2,395.00 | 2,605.00 | 2,335.00 | 2,590.00 | 2,590.00 | 8.37% | 1,602,508 |
| Jul 3, 2026 | 2,430.00 | 2,445.00 | 2,285.00 | 2,390.00 | 2,390.00 | -1.65% | 831,968 |
| Jul 2, 2026 | 2,685.00 | 2,735.00 | 2,420.00 | 2,430.00 | 2,430.00 | -12.75% | 1,700,618 |
| Jul 1, 2026 | 2,640.00 | 2,940.00 | 2,550.00 | 2,785.00 | 2,785.00 | 7.53% | 4,834,208 |
| Jun 30, 2026 | 2,680.00 | 2,685.00 | 2,485.00 | 2,590.00 | 2,590.00 | -5.13% | 2,079,079 |
| Jun 29, 2026 | 2,540.00 | 2,860.00 | 2,505.00 | 2,730.00 | 2,730.00 | 8.12% | 4,353,830 |
| Jun 26, 2026 | 2,840.00 | 3,070.00 | 2,405.00 | 2,525.00 | 2,525.00 | -8.35% | 12,643,328 |
| Jun 25, 2026 | 3,360.00 | 3,600.00 | 2,600.00 | 2,755.00 | 2,755.00 | -20.26% | 9,625,730 |
| Jun 24, 2026 | 4,010.00 | 4,690.00 | 3,385.00 | 3,455.00 | 3,455.00 | -7.99% | 36,028,507 |
| Jun 23, 2026 | 3,115.00 | 3,755.00 | 2,890.00 | 3,755.00 | 3,755.00 | 29.93% | 24,323,734 |
| Jun 22, 2026 | 2,155.00 | 2,890.00 | 2,100.00 | 2,890.00 | 2,890.00 | 29.89% | 8,259,324 |
| Jun 19, 2026 | 2,500.00 | 2,745.00 | 2,170.00 | 2,225.00 | 2,225.00 | -13.76% | 2,157,308 |
| Jun 18, 2026 | 2,375.00 | 2,735.00 | 2,220.00 | 2,580.00 | 2,580.00 | 8.86% | 3,791,333 |
| Jun 17, 2026 | 2,300.00 | 2,820.00 | 2,260.00 | 2,370.00 | 2,370.00 | 4.41% | 4,350,383 |
| Jun 16, 2026 | 2,250.00 | 2,370.00 | 2,120.00 | 2,270.00 | 2,270.00 | 0.89% | 674,346 |
| Jun 15, 2026 | 2,295.00 | 2,570.00 | 2,165.00 | 2,250.00 | 2,250.00 | 4.65% | 1,412,769 |
| Jun 12, 2026 | 1,950.00 | 2,205.00 | 1,950.00 | 2,150.00 | 2,150.00 | 11.34% | 564,370 |
| Jun 11, 2026 | 1,925.00 | 1,944.00 | 1,901.00 | 1,931.00 | 1,931.00 | -0.62% | 61,583 |
| Jun 10, 2026 | 1,903.00 | 2,070.00 | 1,893.00 | 1,943.00 | 1,943.00 | 1.67% | 237,601 |
| Jun 9, 2026 | 1,861.00 | 1,955.00 | 1,861.00 | 1,911.00 | 1,911.00 | 2.58% | 66,349 |
| Jun 8, 2026 | 1,885.00 | 1,918.00 | 1,850.00 | 1,863.00 | 1,863.00 | -4.02% | 177,100 |
| Jun 5, 2026 | 1,965.00 | 1,971.00 | 1,927.00 | 1,941.00 | 1,941.00 | -1.97% | 154,389 |
| Jun 4, 2026 | 2,000.00 | 2,035.00 | 1,968.00 | 1,980.00 | 1,980.00 | -1.00% | 146,553 |
| Jun 2, 2026 | 2,000.00 | 2,050.00 | 1,973.00 | 2,000.00 | 2,000.00 | -1.72% | 272,373 |