Bookook Steel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-01 | 4,740.00 | 4,755.00 | 4,615.00 | 4,615.00 | 4,063.16 | 420,640 |
| 2021-10-29 | 4,890.00 | 4,890.00 | 4,730.00 | 4,755.00 | 4,186.42 | 773,744 |
| 2021-10-28 | 4,720.00 | 4,785.00 | 4,655.00 | 4,730.00 | 4,164.41 | 349,404 |
| 2021-10-27 | 4,825.00 | 4,870.00 | 4,720.00 | 4,720.00 | 4,155.61 | 312,568 |
| 2021-10-26 | 4,800.00 | 4,925.00 | 4,800.00 | 4,840.00 | 4,261.26 | 332,818 |
| 2021-10-25 | 4,740.00 | 4,840.00 | 4,680.00 | 4,790.00 | 4,217.24 | 282,154 |
| 2021-10-24 | 4,785.00 | 4,785.00 | 4,785.00 | 4,785.00 | 4,212.84 | 0 |
| 2021-10-22 | 4,840.00 | 4,915.00 | 4,775.00 | 4,785.00 | 4,212.84 | 326,016 |
| 2021-10-21 | 4,875.00 | 4,985.00 | 4,805.00 | 4,830.00 | 4,252.45 | 480,838 |
| 2021-10-20 | 5,050.00 | 5,050.00 | 4,880.00 | 4,895.00 | 4,309.68 | 421,386 |
| 2021-10-19 | 5,170.00 | 5,220.00 | 4,975.00 | 4,995.00 | 4,397.72 | 772,407 |
| 2021-10-18 | 5,200.00 | 5,290.00 | 5,070.00 | 5,080.00 | 4,472.56 | 811,219 |
| 2021-10-17 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 4,498.97 | 0 |
| 2021-10-15 | 5,130.00 | 5,210.00 | 4,940.00 | 5,110.00 | 4,498.97 | 1,301,329 |
| 2021-10-14 | 4,930.00 | 5,080.00 | 4,865.00 | 5,030.00 | 4,428.54 | 1,283,749 |
← NewerPage 22 of 22 · 1,275 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 80.0000 KRW |
| 2024-12-27 | 75.0000 KRW |
| 2023-12-27 | 75.0000 KRW |
| 2022-12-28 | 75.0000 KRW |
| 2021-12-29 | 75.0000 KRW |
| 2020-12-29 | 75.0000 KRW |
| 2019-12-27 | 75.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.