Bookook Steel Co., Ltd. (KRX:026940)
South Korea · Delayed Price · Currency is KRW 2,345.00
-55.00 (-2.29%)
Last updated: May 19, 2026, 2:14 PM KST
Bookook Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 2,475.00 | 2,495.00 | 2,350.00 | 2,405.00 | 2,405.00 | -2.43% | 354,502 |
| May 14, 2026 | 2,455.00 | 2,530.00 | 2,400.00 | 2,465.00 | 2,465.00 | 0.41% | 243,378 |
| May 13, 2026 | 2,450.00 | 2,560.00 | 2,450.00 | 2,455.00 | 2,455.00 | -1.60% | 438,112 |
| May 12, 2026 | 2,545.00 | 2,620.00 | 2,455.00 | 2,495.00 | 2,495.00 | -2.16% | 603,450 |
| May 11, 2026 | 2,715.00 | 2,715.00 | 2,530.00 | 2,550.00 | 2,550.00 | -6.93% | 841,385 |
| May 8, 2026 | 2,830.00 | 2,855.00 | 2,725.00 | 2,740.00 | 2,740.00 | -4.03% | 697,869 |
| May 7, 2026 | 2,950.00 | 3,235.00 | 2,815.00 | 2,855.00 | 2,855.00 | -2.06% | 5,776,815 |
| May 6, 2026 | 3,055.00 | 3,060.00 | 2,905.00 | 2,915.00 | 2,915.00 | 0.17% | 1,353,396 |
| May 4, 2026 | 2,970.00 | 3,002.00 | 2,885.00 | 2,910.00 | 2,910.00 | 0.34% | 1,226,106 |
| Apr 30, 2026 | 2,980.00 | 3,275.00 | 2,890.00 | 2,900.00 | 2,900.00 | -2.68% | 4,788,219 |
| Apr 29, 2026 | 3,305.00 | 3,310.00 | 2,960.00 | 2,980.00 | 2,980.00 | -11.04% | 3,752,839 |
| Apr 28, 2026 | 2,680.00 | 3,445.00 | 2,660.00 | 3,350.00 | 3,350.00 | 26.18% | 22,975,450 |
| Apr 27, 2026 | 2,680.00 | 2,705.00 | 2,635.00 | 2,655.00 | 2,655.00 | 0.19% | 424,431 |
| Apr 24, 2026 | 2,700.00 | 2,750.00 | 2,625.00 | 2,650.00 | 2,650.00 | -1.85% | 362,854 |
| Apr 23, 2026 | 2,780.00 | 2,785.00 | 2,670.00 | 2,700.00 | 2,700.00 | -1.82% | 636,161 |
| Apr 22, 2026 | 2,790.00 | 2,890.00 | 2,750.00 | 2,750.00 | 2,750.00 | -1.43% | 959,352 |
| 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% | 12,087,170 |
| Apr 17, 2026 | 2,775.00 | 2,775.00 | 2,690.00 | 2,695.00 | 2,695.00 | -3.92% | 515,460 |
| Apr 16, 2026 | 2,800.00 | 2,820.00 | 2,780.00 | 2,805.00 | 2,805.00 | 0.72% | 576,465 |
| Apr 15, 2026 | 2,880.00 | 2,880.00 | 2,715.00 | 2,785.00 | 2,785.00 | -5.43% | 1,254,543 |
| Apr 14, 2026 | 2,625.00 | 3,265.00 | 2,550.00 | 2,945.00 | 2,945.00 | 12.84% | 26,336,610 |
| 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% | 10,972,400 |
| Apr 9, 2026 | 2,035.00 | 2,675.00 | 2,035.00 | 2,675.00 | 2,675.00 | 29.85% | 19,536,430 |
| Apr 8, 2026 | 2,045.00 | 2,075.00 | 2,000.00 | 2,060.00 | 2,060.00 | 1.48% | 153,249 |
| Apr 7, 2026 | 2,050.00 | 2,060.00 | 2,020.00 | 2,030.00 | 2,030.00 | -0.73% | 147,656 |
| Apr 6, 2026 | 2,035.00 | 2,045.00 | 2,020.00 | 2,045.00 | 2,045.00 | 0.49% | 171,825 |
| Apr 3, 2026 | 2,100.00 | 2,300.00 | 2,030.00 | 2,035.00 | 2,035.00 | 1.80% | 1,057,510 |
| Apr 2, 2026 | 2,035.00 | 2,050.00 | 1,987.00 | 1,999.00 | 1,999.00 | -1.77% | 84,018 |
| Apr 1, 2026 | 2,025.00 | 2,095.00 | 1,997.00 | 2,035.00 | 2,035.00 | 2.31% | 106,182 |
| Mar 31, 2026 | 1,998.00 | 2,005.00 | 1,974.00 | 1,989.00 | 1,989.00 | -0.45% | 76,606 |
| 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% | 31,376 |
| Mar 26, 2026 | 1,990.00 | 2,010.00 | 1,982.00 | 1,995.00 | 1,995.00 | - | 32,106 |
| Mar 25, 2026 | 1,973.00 | 1,997.00 | 1,970.00 | 1,995.00 | 1,995.00 | 1.17% | 35,567 |
| Mar 24, 2026 | 1,972.00 | 1,980.00 | 1,953.00 | 1,972.00 | 1,972.00 | 0.25% | 44,349 |
| 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% | 104,847 |
| Mar 18, 2026 | 1,990.00 | 1,992.00 | 1,949.00 | 1,976.00 | 1,976.00 | -0.05% | 121,961 |
| Mar 17, 2026 | 1,977.00 | 2,000.00 | 1,960.00 | 1,977.00 | 1,977.00 | 0.15% | 21,048 |
| 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% | 45,933 |
| Mar 12, 2026 | 1,970.00 | 1,980.00 | 1,959.00 | 1,965.00 | 1,965.00 | -0.30% | 26,835 |
| 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% | 48,550 |
| Mar 9, 2026 | 1,961.00 | 1,961.00 | 1,895.00 | 1,926.00 | 1,926.00 | -2.13% | 76,228 |
| Mar 6, 2026 | 1,968.00 | 1,985.00 | 1,949.00 | 1,968.00 | 1,968.00 | -0.10% | 38,404 |
| Mar 5, 2026 | 1,940.00 | 1,985.00 | 1,938.00 | 1,970.00 | 1,970.00 | 4.23% | 57,711 |