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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2,035	2,015	2,015	2,040	2,005	41,265
January 13, 2026	2,020	2,035	2,025	2,040	2,015	34,917
January 12, 2026	2,050	2,020	2,020	2,050	2,005	114,070
January 09, 2026	2,055	2,055	2,055	2,085	2,040	54,698
January 08, 2026	2,055	2,055	2,055	2,070	2,040	34,972
January 07, 2026	2,050	2,055	2,055	2,065	2,040	46,869
January 06, 2026	2,050	2,055	2,055	2,055	2,040	29,095
January 05, 2026	2,050	2,060	2,060	2,065	2,035	47,225
January 02, 2026	2,065	2,065	2,065	2,065	2,045	13,960
December 30, 2025	2,065	2,075	2,075	2,075	2,050	23,585
December 29, 2025	2,080	2,070	2,070	2,080	2,045	38,240
December 26, 2025	2,100	2,110	2,035	2,190	2,095	74,423
December 24, 2025	2,100	2,095	2,095	2,110	2,085	34,838
December 23, 2025	2,105	2,090	2,090	2,110	2,080	27,106
December 22, 2025	2,100	2,095	2,095	2,105	2,080	65,141
December 19, 2025	2,105	2,100	2,100	2,110	2,085	36,894
December 18, 2025	2,085	2,095	2,095	2,180	2,050	59,364
December 17, 2025	2,060	2,070	2,070	2,075	2,055	13,958
December 16, 2025	2,070	2,065	2,065	2,100	2,050	45,825
December 15, 2025	2,060	2,085	2,085	2,100	2,055	49,404
December 12, 2025	2,060	2,070	2,070	2,080	2,040	61,270
December 11, 2025	2,050	2,065	2,065	2,070	2,040	50,783
December 10, 2025	2,075	2,050	2,050	2,125	2,020	38,716
December 09, 2025	2,050	2,040	2,040	2,050	2,025	23,359
December 08, 2025	2,055	2,050	2,050	2,055	2,020	18,622
December 05, 2025	2,050	2,050	2,050	2,055	2,030	17,861
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

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