Bookook Steel Co., Ltd. (KRX:026940)
South Korea · Delayed Price · Currency is KRW 2,080.00
-45.00 (-2.12%)
At close: Sep 23, 2026
Bookook Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 2,130.00 | 2,150.00 | 2,070.00 | 2,080.00 | 2,080.00 | -2.12% | 108,812 |
| 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 |
| Aug 20, 2026 | 2,080.00 | 2,205.00 | 2,060.00 | 2,155.00 | 2,155.00 | 3.86% | 635,929 |
| Aug 19, 2026 | 2,070.00 | 2,150.00 | 2,055.00 | 2,075.00 | 2,075.00 | -3.04% | 200,351 |
| Aug 18, 2026 | 2,230.00 | 2,230.00 | 2,095.00 | 2,140.00 | 2,140.00 | -4.04% | 520,843 |
| Aug 14, 2026 | 2,250.00 | 2,255.00 | 2,165.00 | 2,230.00 | 2,230.00 | -1.11% | 489,103 |
| Aug 13, 2026 | 2,320.00 | 2,355.00 | 2,250.00 | 2,255.00 | 2,255.00 | -2.17% | 1,032,599 |
| Aug 12, 2026 | 2,120.00 | 2,535.00 | 2,080.00 | 2,305.00 | 2,305.00 | 10.29% | 4,352,174 |
| 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% | 149,531 |
| 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% | 291,746 |
| Jul 27, 2026 | 1,958.00 | 2,000.00 | 1,932.00 | 1,943.00 | 1,943.00 | -0.61% | 145,851 |
| 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% | 367,926 |
| 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% | 439,419 |
| Jul 16, 2026 | 2,200.00 | 2,205.00 | 2,060.00 | 2,065.00 | 2,065.00 | -6.77% | 536,950 |
| Jul 15, 2026 | 2,270.00 | 2,330.00 | 2,200.00 | 2,215.00 | 2,215.00 | -1.56% | 517,998 |
| Jul 14, 2026 | 2,275.00 | 2,320.00 | 2,175.00 | 2,250.00 | 2,250.00 | -1.75% | 663,915 |