Skip to main content
logo
Bookook Steel Co., Ltd. (KRX:026940)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,993.00
-62.00 (-3.02%)
Oct 15, 2026, 3:30 PM KST

Bookook Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 20262,030.002,040.001,950.001,993.001,993.00-3.02%187,264
Oct 14, 20262,130.002,175.002,050.002,055.002,055.00-1.20%279,208
Oct 13, 20262,055.002,130.002,000.002,080.002,080.000.73%223,334
Oct 12, 20262,075.002,170.002,050.002,065.002,065.001.23%390,934
Oct 8, 20262,060.002,065.002,030.002,040.002,040.00-1.45%109,864
Oct 7, 20262,080.002,090.002,060.002,070.002,070.00-0.96%133,672
Oct 6, 20262,110.002,145.002,085.002,090.002,090.00-1.42%159,867
Oct 2, 20262,140.002,140.002,105.002,120.002,120.00-0.93%113,950
Oct 1, 20262,275.002,440.002,115.002,140.002,140.00-1.15%1,193,538
Sep 30, 20262,135.002,315.002,125.002,165.002,165.004.84%650,432
Sep 29, 20262,100.002,120.002,035.002,065.002,065.00-2.59%139,411
Sep 28, 20262,080.002,135.002,040.002,120.002,120.001.92%106,494
Sep 23, 20262,130.002,150.002,070.002,080.002,080.00-2.12%114,785
Sep 22, 20262,140.002,175.002,105.002,125.002,125.00-103,002
Sep 21, 20262,200.002,205.002,125.002,125.002,125.00-3.41%156,580
Sep 18, 20262,190.002,245.002,170.002,200.002,200.000.46%149,448
Sep 17, 20262,165.002,215.002,160.002,190.002,190.00-112,592
Sep 16, 20262,205.002,210.002,165.002,190.002,190.00-0.90%125,296
Sep 15, 20262,180.002,220.002,170.002,210.002,210.000.23%83,204
Sep 14, 20262,255.002,255.002,200.002,205.002,205.00-2.22%186,150
Sep 11, 20262,210.002,290.002,205.002,255.002,255.00-239,237
Sep 10, 20262,250.002,295.002,200.002,255.002,255.00-0.22%390,441
Sep 9, 20262,240.002,340.002,205.002,260.002,260.000.89%930,284
Sep 8, 20262,240.002,365.002,215.002,240.002,240.00-1,031,640
Sep 7, 20262,225.002,300.002,170.002,240.002,240.001.13%532,456
Sep 4, 20262,280.002,300.002,205.002,215.002,215.00-3.28%655,507
Sep 3, 20262,275.002,735.002,245.002,290.002,290.004.57%7,962,669
Sep 2, 20262,150.002,310.002,100.002,190.002,190.001.62%893,982
Sep 1, 20262,195.002,210.002,105.002,155.002,155.00-0.46%272,706
Aug 31, 20262,080.002,170.002,055.002,165.002,165.002.61%248,326
Aug 28, 20262,105.002,150.002,090.002,110.002,110.000.24%86,456
Aug 27, 20262,140.002,160.002,105.002,105.002,105.00-0.47%113,961
Aug 26, 20262,130.002,195.002,085.002,115.002,115.00-0.47%130,999
Aug 25, 20262,070.002,130.002,020.002,125.002,125.001.43%129,957
Aug 24, 20262,045.002,115.002,035.002,095.002,095.002.44%107,313
Aug 21, 20262,150.002,150.002,030.002,045.002,045.00-5.10%289,327
Aug 20, 20262,080.002,205.002,060.002,155.002,155.003.86%635,929
Aug 19, 20262,070.002,150.002,055.002,075.002,075.00-3.04%200,351
Aug 18, 20262,230.002,230.002,095.002,140.002,140.00-4.04%520,843
Aug 14, 20262,250.002,255.002,165.002,230.002,230.00-1.11%489,103
Aug 13, 20262,320.002,355.002,250.002,255.002,255.00-2.17%1,032,599
Aug 12, 20262,120.002,535.002,080.002,305.002,305.0010.29%4,352,174
Aug 11, 20261,999.002,135.001,995.002,090.002,090.004.50%620,064
Aug 10, 20261,986.002,085.001,963.002,000.002,000.001.78%429,885
Aug 7, 20261,950.002,070.001,927.001,965.001,965.000.77%841,424
Aug 6, 20261,950.001,997.001,921.001,950.001,950.000.41%172,963
Aug 5, 20261,912.001,979.001,903.001,942.001,942.002.26%139,308
Aug 4, 20261,843.001,899.001,838.001,899.001,899.002.87%131,193
Aug 3, 20261,833.001,880.001,813.001,846.001,846.000.44%149,531
Jul 31, 20261,870.001,870.001,801.001,838.001,838.002.80%214,331