Stock listing
KRX:026940 Bookook Steel Co., Ltd. (부국철강) 주가
Follow Bookook Steel Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:026940
₩1,909.00 KRW -1.00 (-0.1%)
Close on Oct 30, 2026
- Day range
- ₩1,880.00 – ₩1,910.00 KRWOct 30, 2026
- Volume
- 58,360 sharesOct 30, 2026
- Market cap
- ₩36.56B KRWAt the close on Oct 30, 2026 · price × 19.15M shares outstanding
- 52-week range
- ₩1,725.00 – ₩4,690.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩1.06B KRWMedian day 158,224 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:026940 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩1,909.00 | -1.00 | -0.1% | ₩1,888.00 | ₩1,910.00 | ₩1,880.00 | 58,360 | |
| ₩1,910.00 | -44.00 | -2.3% | ₩1,945.00 | ₩1,992.00 | ₩1,890.00 | 78,148 | |
| ₩1,954.00 | +11.00 | +0.6% | ₩1,943.00 | ₩1,970.00 | ₩1,943.00 | 54,428 | |
| ₩1,943.00 | +21.00 | +1.1% | ₩1,931.00 | ₩1,959.00 | ₩1,929.00 | 48,329 | |
| ₩1,922.00 | -60.00 | -3.0% | ₩1,971.00 | ₩1,989.00 | ₩1,922.00 | 93,491 | |
| ₩1,982.00 | +1.00 | +0.1% | ₩1,979.00 | ₩1,983.00 | ₩1,930.00 | 117,039 | |
| ₩1,981.00 | -44.00 | -2.2% | ₩2,050.00 | ₩2,050.00 | ₩1,981.00 | 67,476 | |
| ₩2,025.00 | -10.00 | -0.5% | ₩2,035.00 | ₩2,050.00 | ₩2,015.00 | 54,169 | |
| ₩2,035.00 | -60.00 | -2.9% | ₩2,065.00 | ₩2,085.00 | ₩2,015.00 | 47,234 | |
| ₩2,095.00 | +35.00 | +1.7% | ₩2,010.00 | ₩2,120.00 | ₩2,010.00 | 86,839 | |
| ₩2,060.00 | +67.00 | +3.4% | ₩2,000.00 | ₩2,090.00 | ₩1,997.00 | 77,823 | |
| ₩1,993.00 | -62.00 | -3.0% | ₩2,030.00 | ₩2,040.00 | ₩1,950.00 | 195,024 | |
| ₩2,055.00 | -25.00 | -1.2% | ₩2,130.00 | ₩2,175.00 | ₩2,050.00 | 292,715 | |
| ₩2,080.00 | +15.00 | +0.7% | ₩2,055.00 | ₩2,130.00 | ₩2,000.00 | 223,334 | |
| ₩2,065.00 | +25.00 | +1.2% | ₩2,075.00 | ₩2,170.00 | ₩2,050.00 | 390,934 | |
| ₩2,040.00 | -30.00 | -1.4% | ₩2,060.00 | ₩2,065.00 | ₩2,030.00 | 109,864 | |
| ₩2,070.00 | -20.00 | -1.0% | ₩2,080.00 | ₩2,090.00 | ₩2,060.00 | 133,672 | |
| ₩2,090.00 | -30.00 | -1.4% | ₩2,110.00 | ₩2,145.00 | ₩2,085.00 | 159,867 | |
| ₩2,120.00 | -20.00 | -0.9% | ₩2,140.00 | ₩2,140.00 | ₩2,105.00 | 113,950 | |
| ₩2,140.00 | -25.00 | -1.2% | ₩2,275.00 | ₩2,440.00 | ₩2,115.00 | 1,193,538 | |
| ₩2,165.00 | +100.00 | +4.8% | ₩2,135.00 | ₩2,315.00 | ₩2,125.00 | 650,432 | |
| ₩2,065.00 | -55.00 | -2.6% | ₩2,100.00 | ₩2,120.00 | ₩2,035.00 | 139,411 | |
| ₩2,120.00 | +40.00 | +1.9% | ₩2,080.00 | ₩2,135.00 | ₩2,040.00 | 106,494 | |
| ₩2,080.00 | -45.00 | -2.1% | ₩2,130.00 | ₩2,150.00 | ₩2,070.00 | 114,785 | |
| ₩2,125.00 | 0.00 | 0.0% | ₩2,140.00 | ₩2,175.00 | ₩2,105.00 | 103,002 | |
| ₩2,125.00 | -75.00 | -3.4% | ₩2,200.00 | ₩2,205.00 | ₩2,125.00 | 156,580 | |
| ₩2,200.00 | +10.00 | +0.5% | ₩2,190.00 | ₩2,245.00 | ₩2,170.00 | 149,448 | |
| ₩2,190.00 | 0.00 | 0.0% | ₩2,165.00 | ₩2,215.00 | ₩2,160.00 | 112,592 | |
| ₩2,190.00 | -20.00 | -0.9% | ₩2,205.00 | ₩2,210.00 | ₩2,165.00 | 125,296 | |
| ₩2,210.00 | +5.00 | +0.2% | ₩2,180.00 | ₩2,220.00 | ₩2,170.00 | 91,341 | |
| ₩2,205.00 | -50.00 | -2.2% | ₩2,255.00 | ₩2,255.00 | ₩2,200.00 | 186,150 | |
| ₩2,255.00 | 0.00 | 0.0% | ₩2,210.00 | ₩2,290.00 | ₩2,205.00 | 239,237 | |
| ₩2,255.00 | -5.00 | -0.2% | ₩2,250.00 | ₩2,295.00 | ₩2,200.00 | 390,441 | |
| ₩2,260.00 | +20.00 | +0.9% | ₩2,240.00 | ₩2,340.00 | ₩2,205.00 | 930,284 | |
| ₩2,240.00 | 0.00 | 0.0% | ₩2,240.00 | ₩2,365.00 | ₩2,215.00 | 1,031,640 | |
| ₩2,240.00 | +25.00 | +1.1% | ₩2,225.00 | ₩2,300.00 | ₩2,170.00 | 532,456 | |
| ₩2,215.00 | -75.00 | -3.3% | ₩2,280.00 | ₩2,300.00 | ₩2,205.00 | 655,507 | |
| ₩2,290.00 | +100.00 | +4.6% | ₩2,275.00 | ₩2,735.00 | ₩2,245.00 | 7,962,669 | |
| ₩2,190.00 | +35.00 | +1.6% | ₩2,150.00 | ₩2,310.00 | ₩2,100.00 | 893,982 | |
| ₩2,155.00 | -10.00 | -0.5% | ₩2,195.00 | ₩2,210.00 | ₩2,105.00 | 272,706 | |
| ₩2,165.00 | +55.00 | +2.6% | ₩2,080.00 | ₩2,170.00 | ₩2,055.00 | 248,326 | |
| ₩2,110.00 | +5.00 | +0.2% | ₩2,105.00 | ₩2,150.00 | ₩2,090.00 | 86,456 | |
| ₩2,105.00 | -10.00 | -0.5% | ₩2,140.00 | ₩2,160.00 | ₩2,105.00 | 113,961 | |
| ₩2,115.00 | -10.00 | -0.5% | ₩2,130.00 | ₩2,195.00 | ₩2,085.00 | 130,999 | |
| ₩2,125.00 | +30.00 | +1.4% | ₩2,070.00 | ₩2,130.00 | ₩2,020.00 | 129,957 | |
| ₩2,095.00 | +50.00 | +2.4% | ₩2,045.00 | ₩2,115.00 | ₩2,035.00 | 107,313 | |
| ₩2,045.00 | -110.00 | -5.1% | ₩2,150.00 | ₩2,150.00 | ₩2,030.00 | 289,327 | |
| ₩2,155.00 | +80.00 | +3.9% | ₩2,080.00 | ₩2,205.00 | ₩2,060.00 | 635,929 | |
| ₩2,075.00 | -65.00 | -3.0% | ₩2,070.00 | ₩2,150.00 | ₩2,055.00 | 200,351 | |
| ₩2,140.00 | -90.00 | -4.0% | ₩2,230.00 | ₩2,230.00 | ₩2,095.00 | 520,843 | |
| ₩2,230.00 | -25.00 | -1.1% | ₩2,250.00 | ₩2,255.00 | ₩2,165.00 | 489,103 | |
| ₩2,255.00 | -50.00 | -2.2% | ₩2,320.00 | ₩2,355.00 | ₩2,250.00 | 1,032,599 | |
| ₩2,305.00 | +215.00 | +10.3% | ₩2,120.00 | ₩2,535.00 | ₩2,080.00 | 4,352,174 | |
| ₩2,090.00 | +90.00 | +4.5% | ₩1,999.00 | ₩2,135.00 | ₩1,995.00 | 620,064 | |
| ₩2,000.00 | +35.00 | +1.8% | ₩1,986.00 | ₩2,085.00 | ₩1,963.00 | 429,885 | |
| ₩1,965.00 | +15.00 | +0.8% | ₩1,950.00 | ₩2,070.00 | ₩1,927.00 | 841,424 | |
| ₩1,950.00 | +8.00 | +0.4% | ₩1,950.00 | ₩1,997.00 | ₩1,921.00 | 172,963 | |
| ₩1,942.00 | +43.00 | +2.3% | ₩1,912.00 | ₩1,979.00 | ₩1,903.00 | 139,308 | |
| ₩1,899.00 | +53.00 | +2.9% | ₩1,843.00 | ₩1,899.00 | ₩1,838.00 | 131,193 | |
| ₩1,846.00 | +8.00 | +0.4% | ₩1,833.00 | ₩1,880.00 | ₩1,813.00 | 149,531 | |
| ₩1,838.00 | +50.00 | +2.8% | ₩1,870.00 | ₩1,870.00 | ₩1,801.00 | 214,331 | |
| ₩1,788.00 | +26.00 | +1.5% | ₩1,747.00 | ₩1,858.00 | ₩1,747.00 | 370,339 |
- Ticker
- KRX:026940
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about Bookook Steel Co., Ltd.