Skip to main content
logo
Bookook Steel Co., Ltd. (KRX:026940)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,730.00
+205.00 (8.12%)
Jun 29, 2026, 3:30 PM KST

Bookook Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 20262,540.002,860.002,505.002,730.002,730.008.12%4,316,384
Jun 26, 20262,840.003,070.002,405.002,525.002,525.00-8.35%12,590,970
Jun 25, 20263,360.003,600.002,600.002,755.002,755.00-20.26%9,284,799
Jun 24, 20264,010.004,690.003,385.003,455.003,455.00-7.99%36,028,507
Jun 23, 20263,115.003,755.002,890.003,755.003,755.0029.93%24,315,774
Jun 22, 20262,155.002,890.002,100.002,890.002,890.0029.89%8,259,324
Jun 19, 20262,500.002,745.002,170.002,225.002,225.00-13.76%2,157,308
Jun 18, 20262,375.002,735.002,220.002,580.002,580.008.86%3,775,455
Jun 17, 20262,300.002,820.002,260.002,370.002,370.004.41%4,350,383
Jun 16, 20262,250.002,370.002,120.002,270.002,270.000.89%674,346
Jun 15, 20262,295.002,570.002,165.002,250.002,250.004.65%1,412,769
Jun 12, 20261,950.002,205.001,950.002,150.002,150.0011.34%543,100
Jun 11, 20261,925.001,944.001,901.001,931.001,931.00-0.62%60,676
Jun 10, 20261,903.002,070.001,893.001,943.001,943.001.67%235,577
Jun 9, 20261,861.001,955.001,861.001,911.001,911.002.58%60,934
Jun 8, 20261,885.001,918.001,850.001,863.001,863.00-4.02%177,100
Jun 5, 20261,965.001,971.001,927.001,941.001,941.00-1.97%153,790
Jun 4, 20262,000.002,035.001,968.001,980.001,980.00-1.00%146,553
Jun 2, 20262,000.002,050.001,973.002,000.002,000.00-1.72%270,296
Jun 1, 20262,135.002,155.002,030.002,035.002,035.00-5.57%233,831
May 29, 20262,200.002,210.002,080.002,155.002,155.00-2.05%208,510
May 28, 20262,200.002,240.002,150.002,200.002,200.00-147,708
May 27, 20262,325.002,325.002,195.002,200.002,200.00-6.18%299,743
May 26, 20262,350.002,365.002,275.002,345.002,345.000.86%203,087
May 22, 20262,280.002,355.002,280.002,325.002,325.001.97%141,729
May 21, 20262,295.002,385.002,255.002,280.002,280.000.22%169,743
May 20, 20262,320.002,375.002,265.002,275.002,275.00-2.57%167,801
May 19, 20262,465.002,465.002,305.002,335.002,335.00-2.71%187,727
May 18, 20262,410.002,435.002,300.002,400.002,400.00-0.21%361,737
May 15, 20262,475.002,495.002,350.002,405.002,405.00-2.43%354,502
May 14, 20262,455.002,530.002,400.002,465.002,465.000.41%243,378
May 13, 20262,450.002,560.002,450.002,455.002,455.00-1.60%438,112
May 12, 20262,545.002,620.002,455.002,495.002,495.00-2.16%603,450
May 11, 20262,715.002,715.002,530.002,550.002,550.00-6.93%841,385
May 8, 20262,830.002,855.002,725.002,740.002,740.00-4.03%697,869
May 7, 20262,950.003,235.002,815.002,855.002,855.00-2.06%5,776,815
May 6, 20263,055.003,060.002,905.002,915.002,915.000.17%1,353,396
May 4, 20262,970.003,002.002,885.002,910.002,910.000.34%1,226,106
Apr 30, 20262,980.003,275.002,890.002,900.002,900.00-2.68%4,788,219
Apr 29, 20263,305.003,310.002,960.002,980.002,980.00-11.04%3,752,839
Apr 28, 20262,680.003,445.002,660.003,350.003,350.0026.18%22,975,450
Apr 27, 20262,680.002,705.002,635.002,655.002,655.000.19%424,431
Apr 24, 20262,700.002,750.002,625.002,650.002,650.00-1.85%362,854
Apr 23, 20262,780.002,785.002,670.002,700.002,700.00-1.82%636,161
Apr 22, 20262,790.002,890.002,750.002,750.002,750.00-1.43%959,352
Apr 21, 20262,740.003,085.002,685.002,790.002,790.002.01%7,488,698
Apr 20, 20262,720.003,130.002,640.002,735.002,735.001.48%12,087,170
Apr 17, 20262,775.002,775.002,690.002,695.002,695.00-3.92%515,460
Apr 16, 20262,800.002,820.002,780.002,805.002,805.000.72%576,465
Apr 15, 20262,880.002,880.002,715.002,785.002,785.00-5.43%1,254,543