KRX · 026940 · stock

Bookook Steel Co., Ltd. (026940) stock price history

Every KRX trading session of Bookook Steel Co., Ltd. from Feb 11, 2000 to Sep 29, 2026: 6,656 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 026940 data, free keyYear by year table

026940 adjusted close, 2000 to 2026

026940Bookook Steel Co., Ltd.
₩2,065-7.1% over one year
20052010201520202025
₩7,422
All time high, 2021
₩4,690
52 week high, ₩1,725 low
6,656
Daily sessions since 2000

Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

026940 key facts

  • Bookook Steel Co., Ltd. (026940) closed at ₩2,065 on Sep 29, 2026 on KRX.
  • 026940's all time high close is ₩7,422, set on Jul 23, 2021; its all time low close is ₩703.22 on Nov 20, 2008.
  • 026940's 52 week range is ₩1,725 to ₩4,690.
  • 026940 returned -7.1% over the year to Sep 29, 2026 and -56.6% over five years.
  • Over ten years 026940 returned -16%, -1.7% a year compounded.
  • 026940's deepest drawdown was -87.5% from May 23, 2000 to Nov 20, 2008.
  • DataCedar holds 6,656 daily sessions of 026940 history from Feb 11, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

026940 price chart, 2000 to 2026

026940 adjusted close, Feb 11, 2000 to Sep 29, 2026₩804.53₩2,602₩4,400₩6,198200020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

026940 returns

Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.

PeriodReturn
1 month-2.1%
3 months-24.4%
6 months+3.4%
Year to date-0.5%
1 year-7.1%
3 years-34.5%
5 years-56.6%
10 years-16.2%
Since Feb 11, 2000+139.0%
Compound annual growth, 26.6 years+3.3%

026940 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₩7,422 on Jul 23, 2021
All time low close
₩703.22 on Nov 20, 2008
52 week high
₩4,690 on Jun 24, 2026
52 week low
₩1,725 on Jul 29, 2026
Deepest drawdown
-87.5% from May 23, 2000 to Nov 20, 2008, recovered Jul 13, 2021
Best single session
+29.9% on Mar 30, 2020
Worst single session
-40.0% on May 7, 2007
Volatility, 1 year annualised
74.4%
Sessions closing higher, 1 year
43%
Growth of 1 since 2000
2.4×
Best calendar year
2019, +78%
Worst calendar year
2024, -42%

026940 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Feb 11, 2000; 2026 runs to Sep 29, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₩2,065₩4,690₩1,725₩2,065-0.5%290.3M182
2025₩2,295₩2,742₩1,910₩2,075-9.9%30.7M241
2024₩4,293₩4,563₩1,983₩2,304-41.9%56.7M244
2023₩2,938₩5,638₩2,695₩3,966+35.0%275.4M245
2022₩3,881₩5,602₩2,675₩2,938-23.1%200.3M244
2021₩3,869₩7,730₩3,258₩3,823-2.5%409.4M248
2020₩4,627₩5,873₩1,557₩3,922-13.3%178.4M248
2019₩2,557₩5,301₩2,369₩4,524+78.4%134.7M246
2018₩2,307₩3,882₩1,716₩2,535+9.3%123.1M244
2017₩2,451₩2,734₩2,216₩2,319-6.3%11.6M241
2016₩2,226₩2,885₩1,800₩2,475+9.8%30M246
2015₩1,657₩3,286₩1,538₩2,254+35.1%55.1M249
2014₩1,489₩1,816₩1,411₩1,668+12.0%9.1M245
2013₩1,412₩1,630₩1,384₩1,489+4.6%11M247
2012₩1,406₩1,654₩1,199₩1,423+0.0%16.4M248
2011₩1,795₩2,058₩1,137₩1,423-20.4%29.1M248
2010₩1,390₩2,091₩1,209₩1,788+30.8%50.8M251
2009₩973.95₩1,985₩855.33₩1,367+42.2%103.7M253
2008₩1,377₩1,627₩643.62₩961.46-29.9%27.4M257
2007₩1,932₩2,688₩1,154₩1,371-28.4%106.5M246
2006₩1,613₩2,195₩1,331₩1,915+18.7%131M248
2005₩1,436₩2,135₩1,233₩1,613+12.3%159.3M259
2004₩1,209₩1,621₩898.80₩1,436+18.8%62.8M262
2003₩1,071₩1,325₩859.01₩1,209+12.9%40M261
2002₩1,368₩2,061₩905.02₩1,071-21.7%270M261
2001₩1,054₩1,956₩735.08₩1,368+29.8%648.1M261
2000₩902.05₩6,257₩647.57₩1,054n/a1.7B231

026940 monthly closes, last 12 months

MonthMonth end closeChange
September 2026₩2,065-4.6%
August 2026₩2,165+17.8%
July 2026₩1,838-29.0%
June 2026₩2,590+20.2%
May 2026₩2,155-25.7%
April 2026₩2,900+45.8%
March 2026₩1,989-4.8%
February 2026₩2,090+2.5%
January 2026₩2,040-1.7%
December 2025₩2,075+7.3%
November 2025₩1,934-8.8%
October 2025₩2,121-2.6%

About the 026940 data

Daily bars. 6,656 sessions from Feb 11, 2000 to Sep 29, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 11, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/026940/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on KRX

Common questions

026940 share price history

Start with any symbol.

Start free