Skip to main content
Bookook Steel Co., Ltd. (KRX:026940)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,910.00
-58.00 (-2.95%)
Last updated: Mar 9, 2026, 2:45 PM KST

Bookook Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,961.001,961.001,895.001,926.001,926.00-2.13%76,221
Mar 6, 20261,968.001,985.001,949.001,968.001,968.00-0.10%37,894
Mar 5, 20261,940.001,985.001,938.001,970.001,970.004.23%57,693
Mar 4, 20262,030.002,030.001,801.001,890.001,890.00-6.67%181,481
Mar 3, 20262,075.002,075.002,020.002,025.002,025.00-3.11%104,116
Feb 27, 20262,080.002,230.002,065.002,090.002,090.00-255,800
Feb 26, 20262,125.002,130.002,080.002,090.002,090.00-1.65%92,560
Feb 25, 20262,115.002,140.002,110.002,125.002,125.00-72,976
Feb 24, 20262,120.002,135.002,110.002,125.002,125.00-0.47%59,645
Feb 23, 20262,115.002,155.002,090.002,135.002,135.001.43%155,217
Feb 20, 20262,105.002,120.002,075.002,105.002,105.00-151,383
Feb 19, 20262,125.002,125.002,085.002,105.002,105.001.20%48,254
Feb 13, 20262,120.002,120.002,065.002,080.002,080.00-1.42%51,557
Feb 12, 20262,120.002,120.002,085.002,110.002,110.000.24%51,276
Feb 11, 20262,085.002,105.002,075.002,105.002,105.001.45%110,880
Feb 10, 20262,065.002,080.002,055.002,075.002,075.000.73%36,801
Feb 9, 20262,040.002,070.002,040.002,060.002,060.000.98%33,905
Feb 6, 20262,055.002,055.001,992.002,040.002,040.00-1.21%57,764
Feb 5, 20262,050.002,080.002,045.002,065.002,065.00-0.24%46,526
Feb 4, 20262,045.002,080.002,030.002,070.002,070.000.98%63,536
Feb 3, 20262,025.002,050.002,015.002,050.002,050.001.74%45,005
Feb 2, 20262,040.002,040.002,005.002,015.002,015.00-1.23%79,495
Jan 30, 20262,045.002,050.002,030.002,040.002,040.00-0.24%37,982
Jan 29, 20262,065.002,095.002,025.002,045.002,045.00-0.24%78,784
Jan 28, 20262,050.002,050.002,030.002,050.002,050.00-46,529
Jan 27, 20262,055.002,055.002,020.002,050.002,050.00-0.24%70,240
Jan 26, 20262,030.002,070.002,000.002,055.002,055.000.49%145,603
Jan 23, 20262,050.002,055.002,015.002,045.002,045.00-0.24%48,043
Jan 22, 20262,025.002,055.002,020.002,050.002,050.001.23%57,220
Jan 21, 20262,025.002,160.002,000.002,025.002,025.000.75%282,982
Jan 20, 20262,000.002,020.001,995.002,010.002,010.00-29,129
Jan 19, 20262,010.002,025.002,005.002,010.002,010.00-0.74%45,668
Jan 16, 20262,030.002,030.002,015.002,025.002,025.00-13,745
Jan 15, 20262,015.002,025.002,005.002,025.002,025.000.50%49,375
Jan 14, 20262,035.002,040.002,005.002,015.002,015.00-0.98%43,014
Jan 13, 20262,035.002,045.002,015.002,035.002,035.000.74%36,589
Jan 12, 20262,050.002,050.002,005.002,020.002,020.00-1.70%110,726
Jan 9, 20262,055.002,085.002,040.002,055.002,055.00-54,069
Jan 8, 20262,055.002,070.002,040.002,055.002,055.00-34,249
Jan 7, 20262,050.002,065.002,040.002,055.002,055.00-46,619
Jan 6, 20262,050.002,055.002,040.002,055.002,055.00-0.24%28,306
Jan 5, 20262,050.002,065.002,035.002,060.002,060.00-0.24%47,160
Jan 2, 20262,065.002,065.002,045.002,065.002,065.00-0.48%13,960
Dec 30, 20252,065.002,075.002,050.002,075.002,075.000.24%17,025
Dec 29, 20252,080.002,080.002,045.002,070.002,070.00-1.90%38,240
Dec 26, 20252,100.002,190.002,095.002,110.002,035.000.72%74,423
Dec 24, 20252,100.002,110.002,085.002,095.002,020.530.24%36,417
Dec 23, 20252,105.002,110.002,080.002,090.002,015.71-0.24%26,474
Dec 22, 20252,100.002,110.002,080.002,095.002,020.53-0.24%91,082
Dec 19, 20252,105.002,110.002,085.002,100.002,025.360.24%36,894
Dec 18, 20252,085.002,180.002,050.002,095.002,020.531.21%59,364
Dec 17, 20252,060.002,075.002,055.002,070.001,996.420.24%30,834
Dec 16, 20252,070.002,100.002,050.002,065.001,991.60-0.96%43,897
Dec 15, 20252,060.002,100.002,055.002,085.002,010.890.72%49,404
Dec 12, 20252,060.002,080.002,040.002,070.001,996.420.24%61,270
Dec 11, 20252,050.002,070.002,040.002,065.001,991.600.73%50,386
Dec 10, 20252,075.002,125.002,020.002,050.001,977.130.49%38,716
Dec 9, 20252,050.002,050.002,025.002,040.001,967.49-0.49%23,359
Dec 8, 20252,055.002,055.002,020.002,050.001,977.13-0.24%18,622
Dec 5, 20252,050.002,055.002,030.002,055.001,981.950.24%21,573
Dec 4, 20252,055.002,125.002,020.002,050.001,977.130.99%70,868
Dec 3, 20252,020.002,040.002,010.002,030.001,957.840.74%30,654
Dec 2, 20251,999.002,015.001,985.002,015.001,943.381.10%32,467
Dec 1, 20252,015.002,030.001,985.001,993.001,922.16-0.85%137,110
Nov 28, 20252,060.002,060.002,000.002,010.001,938.55-1.47%132,702
Nov 27, 20252,045.002,060.002,010.002,040.001,967.49-0.73%24,945
Nov 26, 20252,060.002,075.002,040.002,055.001,981.95-14,744
Nov 25, 20252,050.002,085.002,040.002,055.001,981.95-0.72%17,790
Nov 24, 20252,020.002,070.002,005.002,070.001,996.422.48%15,613
Nov 21, 20252,060.002,060.001,991.002,020.001,948.20-2.18%40,673
Nov 20, 20252,055.002,070.002,055.002,065.001,991.600.73%11,368
Nov 19, 20252,030.002,055.002,025.002,050.001,977.130.99%23,865
Nov 18, 20252,075.002,090.002,020.002,030.001,957.84-3.33%69,508
Nov 17, 20252,105.002,105.002,055.002,100.002,025.36-0.47%43,136
Nov 14, 20252,115.002,125.002,075.002,110.002,035.00-0.24%32,929
Nov 13, 20252,135.002,135.002,100.002,115.002,039.820.24%9,327
Nov 12, 20252,070.002,120.002,070.002,110.002,035.001.93%33,601
Nov 11, 20252,090.002,115.002,065.002,070.001,996.42-0.48%29,338
Nov 10, 20252,050.002,110.002,050.002,080.002,006.071.46%28,314
Nov 7, 20252,090.002,100.002,030.002,050.001,977.13-3.30%51,863
Nov 6, 20252,135.002,135.002,075.002,120.002,044.640.47%15,785
Nov 5, 20252,110.002,135.002,050.002,110.002,035.00-1.17%91,487
Nov 4, 20252,135.002,140.002,115.002,135.002,059.11-21,359
Nov 3, 20252,205.002,205.002,130.002,135.002,059.11-3.17%79,728
Oct 31, 20252,175.002,210.002,170.002,205.002,126.620.23%28,343
Oct 30, 20252,220.002,220.002,165.002,200.002,121.80-0.23%60,896
Oct 29, 20252,250.002,250.002,205.002,205.002,126.62-2.00%62,328
Oct 28, 20252,255.002,265.002,230.002,250.002,170.02-0.22%39,883
Oct 27, 20252,280.002,285.002,240.002,255.002,174.85-0.66%64,958
Oct 24, 20252,270.002,285.002,240.002,270.002,189.31-40,538
Oct 23, 20252,250.002,325.002,250.002,270.002,189.31-62,941
Oct 22, 20252,280.002,295.002,240.002,270.002,189.31-25,527
Oct 21, 20252,290.002,295.002,260.002,270.002,189.31-0.87%45,536
Oct 20, 20252,310.002,310.002,235.002,290.002,208.600.44%50,087
Oct 17, 20252,260.002,480.002,210.002,280.002,198.960.88%452,598
Oct 16, 20252,235.002,265.002,235.002,260.002,179.671.57%33,284
Oct 15, 20252,200.002,235.002,200.002,225.002,145.911.14%20,657
Oct 14, 20252,190.002,225.002,190.002,200.002,121.800.46%53,868
Oct 13, 20252,150.002,195.002,110.002,190.002,112.16-34,915
Oct 10, 20252,285.002,285.002,160.002,190.002,112.16-4.58%135,702