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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,360	2,325	2,325	2,360	2,315	27,346
August 14, 2025	2,385	2,360	2,360	2,385	2,340	24,991
August 13, 2025	2,375	2,390	2,390	2,390	2,365	46,666
August 12, 2025	2,355	2,375	2,375	2,385	2,355	60,182
August 11, 2025	2,365	2,370	2,370	2,380	2,350	76,662
August 08, 2025	2,335	2,355	2,355	2,365	2,335	56,628
August 07, 2025	2,330	2,335	2,335	2,360	2,325	37,193
August 06, 2025	2,305	2,330	2,330	2,340	2,295	53,349
August 05, 2025	2,295	2,315	2,315	2,330	2,295	38,280
August 04, 2025	2,270	2,300	2,300	2,320	2,245	45,812
August 01, 2025	2,320	2,280	2,280	2,325	2,270	105,697
July 31, 2025	2,350	2,320	2,320	2,365	2,310	117,422
July 30, 2025	2,360	2,360	2,360	2,380	2,335	190,226
July 29, 2025	2,365	2,360	2,360	2,395	2,330	58,351
July 28, 2025	2,390	2,380	2,380	2,405	2,365	88,294
July 25, 2025	2,375	2,385	2,385	2,390	2,360	57,348
July 24, 2025	2,410	2,360	2,360	2,420	2,350	134,009
July 23, 2025	2,385	2,410	2,410	2,425	2,380	148,414
July 22, 2025	2,405	2,385	2,385	2,415	2,375	86,081
July 21, 2025	2,390	2,400	2,400	2,410	2,380	66,942
July 18, 2025	2,370	2,400	2,400	2,415	2,370	211,408
July 17, 2025	2,360	2,365	2,365	2,370	2,340	68,567
July 16, 2025	2,360	2,355	2,355	2,385	2,340	125,298
July 15, 2025	2,375	2,360	2,360	2,380	2,350	128,900
July 14, 2025	2,370	2,375	2,375	2,375	2,355	83,932
July 11, 2025	2,365	2,365	2,365	2,385	2,345	122,291
July 10, 2025	2,370	2,350	2,350	2,390	2,345	110,197
July 09, 2025	2,365	2,350	2,350	2,390	2,350	88,295
July 08, 2025	2,335	2,375	2,375	2,395	2,335	148,635
July 07, 2025	2,350	2,335	2,335	2,370	2,320	69,010
July 04, 2025	2,355	2,350	2,350	2,370	2,330	79,253
July 03, 2025	2,355	2,355	2,355	2,375	2,345	111,285
July 02, 2025	2,355	2,340	2,340	2,355	2,320	145,317
July 01, 2025	2,330	2,340	2,340	2,360	2,320	189,225
June 30, 2025	2,330	2,295	2,295	2,330	2,275	55,210
June 27, 2025	2,260	2,300	2,300	2,320	2,240	120,817
June 26, 2025	2,300	2,265	2,265	2,305	2,245	62,080
June 25, 2025	2,320	2,290	2,290	2,325	2,280	97,083
June 24, 2025	2,275	2,320	2,320	2,325	2,275	151,381
June 23, 2025	2,290	2,275	2,275	2,290	2,235	124,578
June 20, 2025	2,300	2,290	2,290	2,325	2,285	68,444
June 19, 2025	2,305	2,290	2,290	2,310	2,285	49,195
June 18, 2025	2,295	2,310	2,310	2,310	2,280	83,423
June 17, 2025	2,335	2,295	2,295	2,335	2,280	153,426
June 16, 2025	2,345	2,325	2,325	2,350	2,300	86,907
June 13, 2025	2,380	2,340	2,340	2,380	2,305	135,150
June 12, 2025	2,370	2,360	2,360	2,380	2,350	87,528
June 11, 2025	2,365	2,365	2,365	2,385	2,360	66,971
June 10, 2025	2,395	2,365	2,365	2,400	2,360	114,661
June 09, 2025	2,380	2,375	2,375	2,400	2,370	203,976
June 05, 2025	2,385	2,370	2,370	2,405	2,350	67,835
June 04, 2025	2,335	2,385	2,385	2,390	2,315	119,274
June 02, 2025	2,365	2,330	2,330	2,365	2,310	70,935
May 30, 2025	2,385	2,375	2,375	2,400	2,370	46,825
May 29, 2025	2,410	2,385	2,385	2,410	2,350	76,351
May 28, 2025	2,365	2,350	2,350	2,365	2,305	84,756
May 27, 2025	2,330	2,350	2,350	2,410	2,330	95,955
May 26, 2025	2,340	2,345	2,345	2,365	2,300	67,665
May 23, 2025	2,350	2,340	2,340	2,365	2,325	24,270
May 22, 2025	2,370	2,350	2,350	2,370	2,320	50,711

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