Bookook Steel Co., Ltd. 026940
KRX · Südkorea · Nicht-Energie-Rohstoffe
KRW 2.120,00-20,00 (-0,93 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 2.140,00 | -1,15 % | KRW 2.275,00 | KRW 2.440,00 | KRW 2.115,00 | 1,19M |
| 2026-09-30 | KRW 2.165,00 | +4,84 % | KRW 2.135,00 | KRW 2.315,00 | KRW 2.125,00 | 650,43K |
| 2026-09-29 | KRW 2.065,00 | -2,59 % | KRW 2.100,00 | KRW 2.120,00 | KRW 2.035,00 | 139,41K |
| 2026-09-28 | KRW 2.120,00 | +1,92 % | KRW 2.080,00 | KRW 2.135,00 |
| KRW 2.040,00 |
| 106,49K |
| 2026-09-23 | KRW 2.080,00 | -2,12 % | KRW 2.130,00 | KRW 2.150,00 | KRW 2.070,00 | 114,79K |
| 2026-09-22 | KRW 2.125,00 | 0,00 % | KRW 2.140,00 | KRW 2.175,00 | KRW 2.105,00 | 103,00K |
| 2026-09-21 | KRW 2.125,00 | -3,41 % | KRW 2.200,00 | KRW 2.205,00 | KRW 2.125,00 | 156,58K |
| 2026-09-18 | KRW 2.200,00 | +0,46 % | KRW 2.190,00 | KRW 2.245,00 | KRW 2.170,00 | 149,45K |
| 2026-09-17 | KRW 2.190,00 | 0,00 % | KRW 2.165,00 | KRW 2.215,00 | KRW 2.160,00 | 112,59K |
| 2026-09-16 | KRW 2.190,00 | -0,90 % | KRW 2.205,00 | KRW 2.210,00 | KRW 2.165,00 | 125,30K |
| 2026-09-15 | KRW 2.210,00 | +0,23 % | KRW 2.180,00 | KRW 2.220,00 | KRW 2.170,00 | 91,34K |
| 2026-09-14 | KRW 2.205,00 | -2,22 % | KRW 2.255,00 | KRW 2.255,00 | KRW 2.200,00 | 186,15K |
| 2026-09-11 | KRW 2.255,00 | 0,00 % | KRW 2.210,00 | KRW 2.290,00 | KRW 2.205,00 | 239,24K |
| 2026-09-10 | KRW 2.255,00 | -0,22 % | KRW 2.250,00 | KRW 2.295,00 | KRW 2.200,00 | 390,44K |
| 2026-09-09 | KRW 2.260,00 | +0,89 % | KRW 2.240,00 | KRW 2.340,00 | KRW 2.205,00 | 930,28K |
| 2026-09-08 | KRW 2.240,00 | 0,00 % | KRW 2.240,00 | KRW 2.365,00 | KRW 2.215,00 | 1,03M |
| 2026-09-07 | KRW 2.240,00 | +1,13 % | KRW 2.225,00 | KRW 2.300,00 | KRW 2.170,00 | 532,46K |
| 2026-09-04 | KRW 2.215,00 | -3,28 % | KRW 2.280,00 | KRW 2.300,00 | KRW 2.205,00 | 655,51K |
| 2026-09-03 | KRW 2.290,00 | +4,57 % | KRW 2.275,00 | KRW 2.735,00 | KRW 2.245,00 | 7,96M |
| 2026-09-02 | KRW 2.190,00 | +1,62 % | KRW 2.150,00 | KRW 2.310,00 | KRW 2.100,00 | 893,98K |
| 2026-09-01 | KRW 2.155,00 | -0,46 % | KRW 2.195,00 | KRW 2.210,00 | KRW 2.105,00 | 272,71K |
| 2026-08-31 | KRW 2.165,00 | +2,61 % | KRW 2.080,00 | KRW 2.170,00 | KRW 2.055,00 | 248,33K |
| 2026-08-28 | KRW 2.110,00 | +0,24 % | KRW 2.105,00 | KRW 2.150,00 | KRW 2.090,00 | 86,46K |
| 2026-08-27 | KRW 2.105,00 | -0,47 % | KRW 2.140,00 | KRW 2.160,00 | KRW 2.105,00 | 113,96K |
| 2026-08-26 | KRW 2.115,00 | -0,47 % | KRW 2.130,00 | KRW 2.195,00 | KRW 2.085,00 | 131,00K |
| 2026-08-25 | KRW 2.125,00 | +1,43 % | KRW 2.070,00 | KRW 2.130,00 | KRW 2.020,00 | 129,96K |
| 2026-08-24 | KRW 2.095,00 | +2,44 % | KRW 2.045,00 | KRW 2.115,00 | KRW 2.035,00 | 107,31K |
| 2026-08-21 | KRW 2.045,00 | -5,10 % | KRW 2.150,00 | KRW 2.150,00 | KRW 2.030,00 | 289,33K |
| 2026-08-20 | KRW 2.155,00 | +3,86 % | KRW 2.080,00 | KRW 2.205,00 | KRW 2.060,00 | 635,93K |
| 2026-08-19 | KRW 2.075,00 | -3,04 % | KRW 2.070,00 | KRW 2.150,00 | KRW 2.055,00 | 200,35K |
| 2026-08-18 | KRW 2.140,00 | -4,04 % | KRW 2.230,00 | KRW 2.230,00 | KRW 2.095,00 | 520,84K |
| 2026-08-14 | KRW 2.230,00 | -1,11 % | KRW 2.250,00 | KRW 2.255,00 | KRW 2.165,00 | 489,10K |
| 2026-08-13 | KRW 2.255,00 | -2,17 % | KRW 2.320,00 | KRW 2.355,00 | KRW 2.250,00 | 1,03M |
| 2026-08-12 | KRW 2.305,00 | +10,29 % | KRW 2.120,00 | KRW 2.535,00 | KRW 2.080,00 | 4,35M |
| 2026-08-11 | KRW 2.090,00 | +4,50 % | KRW 1.999,00 | KRW 2.135,00 | KRW 1.995,00 | 620,06K |
| 2026-08-10 | KRW 2.000,00 | +1,78 % | KRW 1.986,00 | KRW 2.085,00 | KRW 1.963,00 | 429,89K |
| 2026-08-07 | KRW 1.965,00 | +0,77 % | KRW 1.950,00 | KRW 2.070,00 | KRW 1.927,00 | 841,42K |
| 2026-08-06 | KRW 1.950,00 | +0,41 % | KRW 1.950,00 | KRW 1.997,00 | KRW 1.921,00 | 172,96K |
| 2026-08-05 | KRW 1.942,00 | +2,26 % | KRW 1.912,00 | KRW 1.979,00 | KRW 1.903,00 | 139,31K |
| 2026-08-04 | KRW 1.899,00 | +2,87 % | KRW 1.843,00 | KRW 1.899,00 | KRW 1.838,00 | 131,19K |
| 2026-08-03 | KRW 1.846,00 | +0,44 % | KRW 1.833,00 | KRW 1.880,00 | KRW 1.813,00 | 149,53K |
| 2026-07-31 | KRW 1.838,00 | +2,80 % | KRW 1.870,00 | KRW 1.870,00 | KRW 1.801,00 | 214,33K |
| 2026-07-30 | KRW 1.788,00 | +1,48 % | KRW 1.747,00 | KRW 1.858,00 | KRW 1.747,00 | 370,34K |
| 2026-07-29 | KRW 1.762,00 | -4,71 % | KRW 1.849,00 | KRW 1.873,00 | KRW 1.725,00 | 392,81K |
| 2026-07-28 | KRW 1.849,00 | -4,84 % | KRW 1.935,00 | KRW 1.935,00 | KRW 1.821,00 | 291,75K |
| 2026-07-27 | KRW 1.943,00 | -0,61 % | KRW 1.958,00 | KRW 2.000,00 | KRW 1.932,00 | 145,85K |
| 2026-07-24 | KRW 1.955,00 | -3,46 % | KRW 2.005,00 | KRW 2.005,00 | KRW 1.939,00 | 201,71K |
| 2026-07-23 | KRW 2.025,00 | +5,80 % | KRW 1.952,00 | KRW 2.030,00 | KRW 1.930,00 | 280,40K |
| 2026-07-22 | KRW 1.914,00 | -3,28 % | KRW 1.984,00 | KRW 2.025,00 | KRW 1.914,00 | 367,93K |
| 2026-07-21 | KRW 1.979,00 | -0,80 % | KRW 1.986,00 | KRW 2.015,00 | KRW 1.954,00 | 295,03K |
| 2026-07-20 | KRW 1.995,00 | -3,39 % | KRW 2.030,00 | KRW 2.075,00 | KRW 1.981,00 | 439,42K |
| 2026-07-16 | KRW 2.065,00 | -6,77 % | KRW 2.200,00 | KRW 2.205,00 | KRW 2.060,00 | 536,95K |
| 2026-07-15 | KRW 2.215,00 | -1,56 % | KRW 2.270,00 | KRW 2.330,00 | KRW 2.200,00 | 518,00K |
| 2026-07-14 | KRW 2.250,00 | -1,75 % | KRW 2.275,00 | KRW 2.320,00 | KRW 2.175,00 | 663,92K |
| 2026-07-13 | KRW 2.290,00 | -6,53 % | KRW 2.445,00 | KRW 2.490,00 | KRW 2.270,00 | 723,81K |
| 2026-07-10 | KRW 2.450,00 | +4,70 % | KRW 2.340,00 | KRW 2.515,00 | KRW 2.340,00 | 1,04M |
| 2026-07-09 | KRW 2.340,00 | -3,90 % | KRW 2.435,00 | KRW 2.475,00 | KRW 2.280,00 | 913,01K |
| 2026-07-08 | KRW 2.435,00 | 0,00 % | KRW 2.420,00 | KRW 2.490,00 | KRW 2.320,00 | 1,25M |
| 2026-07-07 | KRW 2.435,00 | -5,98 % | KRW 2.460,00 | KRW 2.655,00 | KRW 2.320,00 | 1,80M |
| 2026-07-06 | KRW 2.590,00 | +8,37 % | KRW 2.395,00 | KRW 2.605,00 | KRW 2.335,00 | 1,65M |
| 2026-07-03 | KRW 2.390,00 | -1,65 % | KRW 2.430,00 | KRW 2.445,00 | KRW 2.285,00 | 837,33K |
| 2026-07-02 | KRW 2.430,00 | -12,75 % | KRW 2.685,00 | KRW 2.735,00 | KRW 2.420,00 | 1,71M |
| 2026-07-01 | KRW 2.785,00 | +7,53 % | KRW 2.640,00 | KRW 2.940,00 | KRW 2.550,00 | 4,83M |
| 2026-06-30 | KRW 2.590,00 | -5,13 % | KRW 2.680,00 | KRW 2.685,00 | KRW 2.485,00 | 2,08M |
| 2026-06-29 | KRW 2.730,00 | +8,12 % | KRW 2.540,00 | KRW 2.860,00 | KRW 2.505,00 | 4,35M |
| 2026-06-26 | KRW 2.525,00 | -8,35 % | KRW 2.840,00 | KRW 3.070,00 | KRW 2.405,00 | 12,64M |
| 2026-06-25 | KRW 2.755,00 | -20,26 % | KRW 3.360,00 | KRW 3.600,00 | KRW 2.600,00 | 9,63M |
| 2026-06-24 | KRW 3.455,00 | -7,99 % | KRW 4.010,00 | KRW 4.690,00 | KRW 3.385,00 | 36,03M |
| 2026-06-23 | KRW 3.755,00 | +29,93 % | KRW 3.115,00 | KRW 3.755,00 | KRW 2.890,00 | 24,32M |
| 2026-06-22 | KRW 2.890,00 | +29,89 % | KRW 2.155,00 | KRW 2.890,00 | KRW 2.100,00 | 8,26M |
| 2026-06-19 | KRW 2.225,00 | -13,76 % | KRW 2.500,00 | KRW 2.745,00 | KRW 2.170,00 | 2,16M |
| 2026-06-18 | KRW 2.580,00 | +8,86 % | KRW 2.375,00 | KRW 2.735,00 | KRW 2.220,00 | 3,79M |
| 2026-06-17 | KRW 2.370,00 | +4,41 % | KRW 2.300,00 | KRW 2.820,00 | KRW 2.260,00 | 4,35M |
| 2026-06-16 | KRW 2.270,00 | +0,89 % | KRW 2.250,00 | KRW 2.370,00 | KRW 2.120,00 | 674,35K |
| 2026-06-15 | KRW 2.250,00 | +4,65 % | KRW 2.295,00 | KRW 2.570,00 | KRW 2.165,00 | 1,41M |
| 2026-06-12 | KRW 2.150,00 | +11,34 % | KRW 1.950,00 | KRW 2.205,00 | KRW 1.950,00 | 564,37K |
| 2026-06-11 | KRW 1.931,00 | -0,62 % | KRW 1.925,00 | KRW 1.944,00 | KRW 1.901,00 | 61,58K |
| 2026-06-10 | KRW 1.943,00 | +1,67 % | KRW 1.903,00 | KRW 2.070,00 | KRW 1.893,00 | 235,54K |
| 2026-06-09 | KRW 1.911,00 | +2,58 % | KRW 1.861,00 | KRW 1.955,00 | KRW 1.861,00 | 66,35K |
| 2026-06-08 | KRW 1.863,00 | -4,02 % | KRW 1.885,00 | KRW 1.918,00 | KRW 1.850,00 | 177,10K |
| 2026-06-05 | KRW 1.941,00 | -1,97 % | KRW 1.965,00 | KRW 1.971,00 | KRW 1.927,00 | 154,39K |
| 2026-06-04 | KRW 1.980,00 | -1,00 % | KRW 2.000,00 | KRW 2.035,00 | KRW 1.968,00 | 146,55K |
| 2026-06-02 | KRW 2.000,00 | -1,72 % | KRW 2.000,00 | KRW 2.050,00 | KRW 1.973,00 | 272,37K |
| 2026-06-01 | KRW 2.035,00 | -5,57 % | KRW 2.135,00 | KRW 2.155,00 | KRW 2.030,00 | 235,56K |
| 2026-05-29 | KRW 2.155,00 | -2,05 % | KRW 2.200,00 | KRW 2.210,00 | KRW 2.080,00 | 211,82K |
| 2026-05-28 | KRW 2.200,00 | 0,00 % | KRW 2.200,00 | KRW 2.240,00 | KRW 2.150,00 | 148,27K |
| 2026-05-27 | KRW 2.200,00 | -6,18 % | KRW 2.325,00 | KRW 2.325,00 | KRW 2.195,00 | 299,95K |
| 2026-05-26 | KRW 2.345,00 | +0,86 % | KRW 2.350,00 | KRW 2.365,00 | KRW 2.275,00 | 203,09K |
| 2026-05-22 | KRW 2.325,00 | +1,97 % | KRW 2.280,00 | KRW 2.355,00 | KRW 2.280,00 | 143,54K |
| 2026-05-21 | KRW 2.280,00 | +0,22 % | KRW 2.295,00 | KRW 2.385,00 | KRW 2.255,00 | 172,49K |