Bookook Steel Co., Ltd. (KRX:026940)
South Korea · Delayed Price · Currency is KRW 2,220.00
-70.00 (-3.06%)
Sep 4, 2026, 10:00 AM KST
Bookook Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 2,280.00 | 2,280.00 | 2,210.00 | 2,255.00 | - | -1.53% | 222,335 |
| 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% | 891,820 |
| 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% | 113,342 |
| Aug 26, 2026 | 2,130.00 | 2,195.00 | 2,085.00 | 2,115.00 | 2,115.00 | -0.47% | 130,998 |
| Aug 25, 2026 | 2,070.00 | 2,130.00 | 2,020.00 | 2,125.00 | 2,125.00 | 1.43% | 129,120 |
| Aug 24, 2026 | 2,045.00 | 2,115.00 | 2,035.00 | 2,095.00 | 2,095.00 | 2.44% | 107,201 |
| 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 |
| Jul 13, 2026 | 2,445.00 | 2,490.00 | 2,270.00 | 2,290.00 | 2,290.00 | -6.53% | 723,809 |
| Jul 10, 2026 | 2,340.00 | 2,515.00 | 2,340.00 | 2,450.00 | 2,450.00 | 4.70% | 1,044,203 |
| Jul 9, 2026 | 2,435.00 | 2,475.00 | 2,280.00 | 2,340.00 | 2,340.00 | -3.90% | 913,007 |
| Jul 8, 2026 | 2,420.00 | 2,490.00 | 2,320.00 | 2,435.00 | 2,435.00 | - | 1,251,995 |
| Jul 7, 2026 | 2,460.00 | 2,655.00 | 2,320.00 | 2,435.00 | 2,435.00 | -5.98% | 1,797,568 |
| Jul 6, 2026 | 2,395.00 | 2,605.00 | 2,335.00 | 2,590.00 | 2,590.00 | 8.37% | 1,649,721 |
| Jul 3, 2026 | 2,430.00 | 2,445.00 | 2,285.00 | 2,390.00 | 2,390.00 | -1.65% | 837,325 |
| Jul 2, 2026 | 2,685.00 | 2,735.00 | 2,420.00 | 2,430.00 | 2,430.00 | -12.75% | 1,706,989 |
| 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 |