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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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