Skip to main content
Bookook Steel Co., Ltd. (KRX:026940)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,055.00
+5.00 (0.24%)
At close: Dec 5, 2025

Bookook Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,050.002,050.002,030.002,045.00--0.24%8,592
Dec 4, 20252,055.002,125.002,020.002,050.002,050.000.99%70,868
Dec 3, 20252,020.002,040.002,010.002,030.002,030.000.74%20,574
Dec 2, 20251,999.002,015.001,985.002,015.002,015.001.10%32,461
Dec 1, 20252,015.002,030.001,985.001,993.001,993.00-0.85%136,115
Nov 28, 20252,060.002,060.002,000.002,010.002,010.00-1.47%132,702
Nov 27, 20252,045.002,060.002,010.002,040.002,040.00-0.73%24,520
Nov 26, 20252,060.002,075.002,040.002,055.002,055.00-14,644
Nov 25, 20252,050.002,085.002,040.002,055.002,055.00-0.72%17,790
Nov 24, 20252,020.002,070.002,005.002,070.002,070.002.48%15,420
Nov 21, 20252,060.002,060.001,991.002,020.002,020.00-2.18%40,671
Nov 20, 20252,055.002,070.002,055.002,065.002,065.000.73%11,315
Nov 19, 20252,030.002,055.002,025.002,050.002,050.000.99%23,865
Nov 18, 20252,075.002,090.002,020.002,030.002,030.00-3.33%69,508
Nov 17, 20252,105.002,105.002,055.002,100.002,100.00-0.47%43,136
Nov 14, 20252,115.002,125.002,075.002,110.002,110.00-0.24%32,929
Nov 13, 20252,135.002,135.002,100.002,115.002,115.000.24%9,327
Nov 12, 20252,070.002,120.002,070.002,110.002,110.001.93%33,601
Nov 11, 20252,090.002,115.002,065.002,070.002,070.00-0.48%29,338
Nov 10, 20252,050.002,110.002,050.002,080.002,080.001.46%28,314
Nov 7, 20252,090.002,100.002,030.002,050.002,050.00-3.30%51,863
Nov 6, 20252,135.002,135.002,075.002,120.002,120.000.47%15,785
Nov 5, 20252,110.002,135.002,050.002,110.002,110.00-1.17%91,487
Nov 4, 20252,135.002,140.002,115.002,135.002,135.00-21,359
Nov 3, 20252,205.002,205.002,130.002,135.002,135.00-3.17%79,728
Oct 31, 20252,175.002,210.002,170.002,205.002,205.000.23%28,343
Oct 30, 20252,220.002,220.002,165.002,200.002,200.00-0.23%60,896
Oct 29, 20252,250.002,250.002,205.002,205.002,205.00-2.00%62,328
Oct 28, 20252,255.002,265.002,230.002,250.002,250.00-0.22%39,883
Oct 27, 20252,280.002,285.002,240.002,255.002,255.00-0.66%64,958
Oct 24, 20252,270.002,285.002,240.002,270.002,270.00-40,538
Oct 23, 20252,250.002,325.002,250.002,270.002,270.00-62,941
Oct 22, 20252,280.002,295.002,240.002,270.002,270.00-25,527
Oct 21, 20252,290.002,295.002,260.002,270.002,270.00-0.87%45,536
Oct 20, 20252,310.002,310.002,235.002,290.002,290.000.44%50,087
Oct 17, 20252,260.002,480.002,210.002,280.002,280.000.88%452,598
Oct 16, 20252,235.002,265.002,235.002,260.002,260.001.57%33,284
Oct 15, 20252,200.002,235.002,200.002,225.002,225.001.14%20,657
Oct 14, 20252,190.002,225.002,190.002,200.002,200.000.46%53,868
Oct 13, 20252,150.002,195.002,110.002,190.002,190.00-34,915
Oct 10, 20252,285.002,285.002,160.002,190.002,190.00-4.58%135,702
Oct 2, 20252,275.002,310.002,270.002,295.002,295.000.66%29,883
Oct 1, 20252,265.002,290.002,265.002,280.002,280.000.66%30,159
Sep 30, 20252,310.002,310.002,265.002,265.002,265.00-1.95%44,397
Sep 29, 20252,290.002,310.002,285.002,310.002,310.000.87%23,169
Sep 26, 20252,335.002,335.002,285.002,290.002,290.00-1.72%53,668
Sep 25, 20252,350.002,375.002,315.002,330.002,330.00-35,149
Sep 24, 20252,380.002,390.002,325.002,330.002,330.00-2.10%100,972
Sep 23, 20252,435.002,435.002,380.002,380.002,380.00-1.86%72,642
Sep 22, 20252,430.002,450.002,420.002,425.002,425.00-0.61%67,298