Bookook Steel Co., Ltd. (KRX:026940)
South Korea · Delayed Price · Currency is KRW 3,005.00
-345.00 (-10.30%)
Apr 29, 2026, 11:10 AM KST
Bookook Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2,680.00 | 3,445.00 | 2,660.00 | 3,350.00 | 3,350.00 | 26.18% | 22,683,687 |
| Apr 27, 2026 | 2,680.00 | 2,705.00 | 2,635.00 | 2,655.00 | 2,655.00 | 0.19% | 419,342 |
| Apr 24, 2026 | 2,700.00 | 2,750.00 | 2,625.00 | 2,650.00 | 2,650.00 | -1.85% | 361,069 |
| Apr 23, 2026 | 2,780.00 | 2,785.00 | 2,670.00 | 2,700.00 | 2,700.00 | -1.82% | 628,213 |
| Apr 22, 2026 | 2,790.00 | 2,890.00 | 2,750.00 | 2,750.00 | 2,750.00 | -1.43% | 953,228 |
| Apr 21, 2026 | 2,740.00 | 3,085.00 | 2,685.00 | 2,790.00 | 2,790.00 | 2.01% | 7,488,698 |
| Apr 20, 2026 | 2,720.00 | 3,130.00 | 2,640.00 | 2,735.00 | 2,735.00 | 1.48% | 12,063,370 |
| Apr 17, 2026 | 2,775.00 | 2,775.00 | 2,690.00 | 2,695.00 | 2,695.00 | -3.92% | 499,979 |
| Apr 16, 2026 | 2,800.00 | 2,820.00 | 2,780.00 | 2,805.00 | 2,805.00 | 0.72% | 568,424 |
| Apr 15, 2026 | 2,880.00 | 2,880.00 | 2,715.00 | 2,785.00 | 2,785.00 | -5.43% | 1,235,177 |
| Apr 14, 2026 | 2,625.00 | 3,265.00 | 2,550.00 | 2,945.00 | 2,945.00 | 12.84% | 26,245,281 |
| Apr 13, 2026 | 2,680.00 | 2,750.00 | 2,515.00 | 2,610.00 | 2,610.00 | -2.61% | 2,171,274 |
| Apr 10, 2026 | 2,850.00 | 3,065.00 | 2,590.00 | 2,680.00 | 2,680.00 | 0.19% | 10,930,104 |
| Apr 9, 2026 | 2,035.00 | 2,675.00 | 2,035.00 | 2,675.00 | 2,675.00 | 29.85% | 19,507,193 |
| Apr 8, 2026 | 2,045.00 | 2,075.00 | 2,000.00 | 2,060.00 | 2,060.00 | 1.48% | 151,687 |
| Apr 7, 2026 | 2,050.00 | 2,060.00 | 2,020.00 | 2,030.00 | 2,030.00 | -0.73% | 145,482 |
| Apr 6, 2026 | 2,035.00 | 2,045.00 | 2,020.00 | 2,045.00 | 2,045.00 | 0.49% | 171,695 |
| Apr 3, 2026 | 2,100.00 | 2,300.00 | 2,030.00 | 2,035.00 | 2,035.00 | 1.80% | 1,055,920 |
| Apr 2, 2026 | 2,035.00 | 2,050.00 | 1,987.00 | 1,999.00 | 1,999.00 | -1.77% | 40,988 |
| Apr 1, 2026 | 2,025.00 | 2,095.00 | 1,997.00 | 2,035.00 | 2,035.00 | 2.31% | 106,053 |
| Mar 31, 2026 | 1,998.00 | 2,005.00 | 1,974.00 | 1,989.00 | 1,989.00 | -0.45% | 43,704 |
| Mar 30, 2026 | 1,984.00 | 2,000.00 | 1,961.00 | 1,998.00 | 1,998.00 | 0.05% | 31,589 |
| Mar 27, 2026 | 1,965.00 | 2,020.00 | 1,965.00 | 1,997.00 | 1,997.00 | 0.10% | 30,413 |
| Mar 26, 2026 | 1,990.00 | 2,010.00 | 1,982.00 | 1,995.00 | 1,995.00 | - | 32,105 |
| Mar 25, 2026 | 1,973.00 | 1,997.00 | 1,970.00 | 1,995.00 | 1,995.00 | 1.17% | 30,276 |
| Mar 24, 2026 | 1,972.00 | 1,980.00 | 1,953.00 | 1,972.00 | 1,972.00 | 0.25% | 44,339 |
| Mar 23, 2026 | 2,015.00 | 2,050.00 | 1,962.00 | 1,967.00 | 1,967.00 | -1.16% | 86,266 |
| Mar 20, 2026 | 1,965.00 | 1,997.00 | 1,955.00 | 1,990.00 | 1,990.00 | 1.79% | 77,673 |
| Mar 19, 2026 | 1,968.00 | 1,968.00 | 1,935.00 | 1,955.00 | 1,955.00 | -1.06% | 101,055 |
| Mar 18, 2026 | 1,990.00 | 1,992.00 | 1,949.00 | 1,976.00 | 1,976.00 | -0.05% | 119,726 |
| Mar 17, 2026 | 1,977.00 | 2,000.00 | 1,960.00 | 1,977.00 | 1,977.00 | 0.15% | 16,179 |
| Mar 16, 2026 | 1,985.00 | 1,987.00 | 1,948.00 | 1,974.00 | 1,974.00 | -0.45% | 30,820 |
| Mar 13, 2026 | 1,963.00 | 1,983.00 | 1,940.00 | 1,983.00 | 1,983.00 | 0.92% | 44,666 |
| Mar 12, 2026 | 1,970.00 | 1,980.00 | 1,959.00 | 1,965.00 | 1,965.00 | -0.30% | 25,606 |
| Mar 11, 2026 | 1,955.00 | 1,975.00 | 1,940.00 | 1,971.00 | 1,971.00 | 1.44% | 53,091 |
| Mar 10, 2026 | 1,928.00 | 1,977.00 | 1,926.00 | 1,943.00 | 1,943.00 | 0.88% | 48,011 |
| Mar 9, 2026 | 1,961.00 | 1,961.00 | 1,895.00 | 1,926.00 | 1,926.00 | -2.13% | 76,221 |
| Mar 6, 2026 | 1,968.00 | 1,985.00 | 1,949.00 | 1,968.00 | 1,968.00 | -0.10% | 37,894 |
| Mar 5, 2026 | 1,940.00 | 1,985.00 | 1,938.00 | 1,970.00 | 1,970.00 | 4.23% | 57,693 |
| Mar 4, 2026 | 2,030.00 | 2,030.00 | 1,801.00 | 1,890.00 | 1,890.00 | -6.67% | 181,481 |
| Mar 3, 2026 | 2,075.00 | 2,075.00 | 2,020.00 | 2,025.00 | 2,025.00 | -3.11% | 104,116 |
| Feb 27, 2026 | 2,080.00 | 2,230.00 | 2,065.00 | 2,090.00 | 2,090.00 | - | 255,800 |
| Feb 26, 2026 | 2,125.00 | 2,130.00 | 2,080.00 | 2,090.00 | 2,090.00 | -1.65% | 92,560 |
| Feb 25, 2026 | 2,115.00 | 2,140.00 | 2,110.00 | 2,125.00 | 2,125.00 | - | 72,976 |
| Feb 24, 2026 | 2,120.00 | 2,135.00 | 2,110.00 | 2,125.00 | 2,125.00 | -0.47% | 59,645 |
| Feb 23, 2026 | 2,115.00 | 2,155.00 | 2,090.00 | 2,135.00 | 2,135.00 | 1.43% | 155,217 |
| Feb 20, 2026 | 2,105.00 | 2,120.00 | 2,075.00 | 2,105.00 | 2,105.00 | - | 151,383 |
| Feb 19, 2026 | 2,125.00 | 2,125.00 | 2,085.00 | 2,105.00 | 2,105.00 | 1.20% | 48,254 |
| Feb 13, 2026 | 2,120.00 | 2,120.00 | 2,065.00 | 2,080.00 | 2,080.00 | -1.42% | 51,557 |
| Feb 12, 2026 | 2,120.00 | 2,120.00 | 2,085.00 | 2,110.00 | 2,110.00 | 0.24% | 51,276 |