Bookook Steel Co., Ltd. - 026940.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,055	2,050	2,050	2,125	2,020	73,471
December 03, 2025	2,020	2,030	2,030	2,040	2,010	20,692
December 02, 2025	1,999	2,015	2,015	2,015	1,985	32,957
December 01, 2025	2,015	1,993	1,993	2,030	1,985	137,592
November 28, 2025	2,060	2,010	2,010	2,060	2,000	132,702
November 27, 2025	2,045	2,040	2,040	2,060	2,010	24,520
November 26, 2025	2,060	2,055	2,055	2,075	2,040	14,744
November 25, 2025	2,050	2,055	2,055	2,085	2,040	17,790
November 24, 2025	2,020	2,070	2,070	2,070	2,005	16,800
November 21, 2025	2,060	2,020	2,020	2,060	1,991	41,735
November 20, 2025	2,055	2,065	2,065	2,070	2,055	12,220
November 19, 2025	2,030	2,050	2,050	2,055	2,025	23,865
November 18, 2025	2,075	2,030	2,030	2,090	2,020	71,122
November 17, 2025	2,105	2,100	2,100	2,105	2,055	43,136
November 14, 2025	2,115	2,110	2,110	2,125	2,075	33,658
November 13, 2025	2,135	2,115	2,115	2,135	2,100	10,082
November 12, 2025	2,070	2,110	2,110	2,120	2,070	33,836
November 11, 2025	2,090	2,070	2,070	2,115	2,065	29,992
November 10, 2025	2,050	2,080	2,080	2,110	2,050	28,314
November 07, 2025	2,090	2,050	2,050	2,100	2,030	51,891
November 06, 2025	2,135	2,120	2,120	2,135	2,075	16,540
November 05, 2025	2,110	2,110	2,110	2,135	2,050	91,487
November 04, 2025	2,135	2,135	2,135	2,140	2,115	22,096
November 03, 2025	2,205	2,135	2,135	2,205	2,130	79,728
October 31, 2025	2,175	2,205	2,205	2,210	2,170	28,459
October 30, 2025	2,220	2,200	2,200	2,220	2,165	60,896
October 29, 2025	2,250	2,205	2,205	2,250	2,205	66,883
October 28, 2025	2,255	2,250	2,250	2,265	2,230	39,883
October 27, 2025	2,280	2,255	2,255	2,285	2,240	64,958
October 24, 2025	2,270	2,270	2,270	2,285	2,240	40,538
October 23, 2025	2,250	2,270	2,270	2,325	2,250	62,941
October 22, 2025	2,280	2,270	2,270	2,295	2,240	25,527
October 21, 2025	2,290	2,270	2,270	2,295	2,260	45,909
October 20, 2025	2,310	2,290	2,290	2,310	2,235	50,395
October 17, 2025	2,260	2,280	2,280	2,480	2,210	451,609
October 16, 2025	2,235	2,260	2,260	2,265	2,235	33,284
October 15, 2025	2,200	2,225	2,225	2,235	2,200	20,657
October 14, 2025	2,190	2,200	2,200	2,225	2,190	54,344
October 13, 2025	2,150	2,190	2,190	2,195	2,110	35,226
October 10, 2025	2,285	2,190	2,190	2,285	2,160	135,702
October 02, 2025	2,275	2,295	2,295	2,310	2,270	29,883
October 01, 2025	2,265	2,280	2,280	2,290	2,265	32,476
September 30, 2025	2,310	2,265	2,265	2,310	2,265	44,397
September 29, 2025	2,290	2,310	2,310	2,310	2,285	23,169
September 26, 2025	2,335	2,290	2,290	2,335	2,285	52,797
September 25, 2025	2,350	2,330	2,330	2,375	2,315	35,149
September 24, 2025	2,380	2,330	2,330	2,390	2,325	102,304
September 23, 2025	2,435	2,380	2,380	2,435	2,380	72,642
September 22, 2025	2,430	2,425	2,425	2,450	2,420	67,298
September 19, 2025	2,500	2,440	2,440	2,500	2,440	66,034
September 18, 2025	2,475	2,475	2,475	2,500	2,455	78,915
September 17, 2025	2,445	2,475	2,475	2,485	2,415	89,979
September 16, 2025	2,460	2,450	2,450	2,475	2,425	56,989
September 15, 2025	2,555	2,455	2,455	2,560	2,455	125,642
September 12, 2025	2,515	2,500	2,500	2,525	2,475	143,867
September 11, 2025	2,540	2,530	2,530	2,565	2,450	342,422
September 10, 2025	2,425	2,540	2,540	2,840	2,395	3.21M
September 09, 2025	2,385	2,425	2,425	2,490	2,345	354,522
September 08, 2025	2,370	2,370	2,370	2,375	2,355	16,552
September 05, 2025	2,380	2,370	2,370	2,385	2,350	23,085

Bookook Steel Co., Ltd. (026940.KS) KSC