Bookook Steel Co., Ltd. 026940
KRX · Güney Kore · Enerji Dışı Mineraller
KRW 2.120,00-20,00 (-%0,93)
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2.120,00 | -%0,93 | KRW 2.140,00 | KRW 2.140,00 | KRW 2.105,00 | 114,53K |
| 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 |