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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,375	2,380	2,380	2,395	2,350	13,073
September 03, 2025	2,360	2,385	2,385	2,390	2,345	46,778
September 02, 2025	2,305	2,360	2,360	2,375	2,300	43,276
September 01, 2025	2,315	2,300	2,300	2,325	2,300	51,304
August 29, 2025	2,325	2,310	2,310	2,340	2,310	22,275
August 28, 2025	2,375	2,340	2,340	2,375	2,325	22,638
August 27, 2025	2,360	2,375	2,375	2,390	2,355	36,975
August 26, 2025	2,370	2,360	2,360	2,400	2,345	50,600
August 25, 2025	2,345	2,370	2,370	2,380	2,345	34,582
August 22, 2025	2,370	2,345	2,345	2,400	2,335	79,826
August 21, 2025	2,350	2,375	2,375	2,385	2,350	38,827
August 20, 2025	2,320	2,350	2,350	2,370	2,320	47,626
August 19, 2025	2,330	2,350	2,350	2,350	2,315	61,287
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

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