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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,105	2,105	2,105	2,120	2,075	150,368
February 19, 2026	2,125	2,105	2,105	2,125	2,085	49,362
February 13, 2026	2,120	2,080	2,080	2,120	2,065	71,831
February 12, 2026	2,120	2,110	2,110	2,120	2,085	51,852
February 11, 2026	2,085	2,105	2,105	2,105	2,075	123,594
February 10, 2026	2,065	2,075	2,075	2,080	2,055	38,136
February 09, 2026	2,040	2,060	2,060	2,070	2,040	35,018
February 06, 2026	2,055	2,040	2,040	2,055	1,992	57,764
February 05, 2026	2,050	2,065	2,065	2,080	2,045	46,636
February 04, 2026	2,045	2,070	2,070	2,080	2,030	64,903
February 03, 2026	2,025	2,050	2,050	2,050	2,015	46,021
February 02, 2026	2,040	2,015	2,015	2,040	2,005	79,528
January 30, 2026	2,045	2,040	2,040	2,050	2,030	38,866
January 29, 2026	2,065	2,045	2,045	2,095	2,025	78,806
January 28, 2026	2,050	2,050	2,050	2,050	2,030	64,948
January 27, 2026	2,055	2,050	2,050	2,055	2,020	71,039
January 26, 2026	2,030	2,055	2,055	2,070	2,000	145,620
January 23, 2026	2,050	2,045	2,045	2,055	2,015	49,983
January 22, 2026	2,025	2,050	2,050	2,055	2,020	59,031
January 21, 2026	2,025	2,025	2,025	2,160	2,000	283,504
January 20, 2026	2,000	2,010	2,010	2,020	1,995	29,795
January 19, 2026	2,010	2,010	2,010	2,025	2,005	45,672
January 16, 2026	2,030	2,025	2,025	2,030	2,015	13,574
January 15, 2026	2,015	2,025	2,025	2,025	2,005	49,526
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

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