Finebesteel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 995.00 | 1,004.00 | 983.00 | 992.00 | 992.00 | 36,895 |
| 2024-07-24 | 1,010.00 | 1,036.00 | 992.00 | 1,010.00 | 1,010.00 | 26,502 |
| 2024-07-23 | 998.00 | 1,028.00 | 990.00 | 1,010.00 | 1,010.00 | 21,559 |
| 2024-07-22 | 1,019.00 | 1,019.00 | 987.00 | 998.00 | 998.00 | 28,994 |
| 2024-07-19 | 992.00 | 1,018.00 | 985.00 | 999.00 | 999.00 | 32,547 |
| 2024-07-18 | 1,016.00 | 1,042.00 | 996.00 | 997.00 | 997.00 | 46,064 |
| 2024-07-17 | 1,042.00 | 1,050.00 | 1,016.00 | 1,016.00 | 1,016.00 | 42,615 |
| 2024-07-16 | 1,025.00 | 1,039.00 | 1,024.00 | 1,031.00 | 1,031.00 | 33,518 |
| 2024-07-15 | 1,024.00 | 1,046.00 | 1,023.00 | 1,032.00 | 1,032.00 | 27,279 |
| 2024-07-12 | 1,026.00 | 1,032.00 | 1,017.00 | 1,024.00 | 1,024.00 | 40,021 |
| 2024-07-11 | 1,030.00 | 1,047.00 | 1,001.00 | 1,026.00 | 1,026.00 | 65,231 |
| 2024-07-10 | 1,015.00 | 1,017.00 | 995.00 | 1,008.00 | 1,008.00 | 52,209 |
| 2024-07-09 | 1,009.00 | 1,017.00 | 981.00 | 1,017.00 | 1,017.00 | 75,476 |
| 2024-07-08 | 979.00 | 1,149.00 | 975.00 | 1,009.00 | 1,009.00 | 1,781,199 |
| 2024-07-05 | 942.00 | 989.00 | 942.00 | 974.00 | 974.00 | 59,378 |
| 2024-07-04 | 1,001.00 | 1,003.00 | 942.00 | 942.00 | 942.00 | 143,088 |
| 2024-07-03 | 1,059.00 | 1,059.00 | 993.00 | 993.00 | 993.00 | 83,867 |
| 2024-07-02 | 1,064.00 | 1,064.00 | 1,029.00 | 1,035.00 | 1,035.00 | 35,016 |
| 2024-07-01 | 1,087.00 | 1,108.00 | 1,063.00 | 1,064.00 | 1,064.00 | 40,296 |
| 2024-06-28 | 1,090.00 | 1,119.00 | 1,079.00 | 1,087.00 | 1,087.00 | 17,875 |
| 2024-06-27 | 1,082.00 | 1,109.00 | 1,082.00 | 1,101.00 | 1,101.00 | 22,965 |
| 2024-06-26 | 1,085.00 | 1,107.00 | 1,078.00 | 1,098.00 | 1,098.00 | 29,216 |
| 2024-06-25 | 1,110.00 | 1,110.00 | 1,085.00 | 1,096.00 | 1,096.00 | 45,449 |
| 2024-06-24 | 1,109.00 | 1,151.00 | 1,091.00 | 1,104.00 | 1,104.00 | 27,130 |
| 2024-06-21 | 1,081.00 | 1,125.00 | 1,081.00 | 1,121.00 | 1,121.00 | 31,646 |
| 2024-06-20 | 1,089.00 | 1,106.00 | 1,082.00 | 1,092.00 | 1,092.00 | 38,089 |
| 2024-06-19 | 1,115.00 | 1,142.00 | 1,082.00 | 1,100.00 | 1,100.00 | 40,909 |
| 2024-06-18 | 1,139.00 | 1,139.00 | 1,100.00 | 1,115.00 | 1,115.00 | 18,983 |
| 2024-06-17 | 1,149.00 | 1,160.00 | 1,124.00 | 1,131.00 | 1,131.00 | 66,667 |
| 2024-06-14 | 1,121.00 | 1,165.00 | 1,121.00 | 1,160.00 | 1,160.00 | 13,780 |
| 2024-06-13 | 1,171.00 | 1,171.00 | 1,146.00 | 1,150.00 | 1,150.00 | 24,120 |
| 2024-06-12 | 1,156.00 | 1,245.00 | 1,140.00 | 1,150.00 | 1,150.00 | 50,273 |
| 2024-06-11 | 1,146.00 | 1,163.00 | 1,137.00 | 1,156.00 | 1,156.00 | 37,947 |
| 2024-06-10 | 1,175.00 | 1,175.00 | 1,131.00 | 1,146.00 | 1,146.00 | 32,228 |
| 2024-06-07 | 1,150.00 | 1,169.00 | 1,123.00 | 1,146.00 | 1,146.00 | 22,395 |
| 2024-06-05 | 1,124.00 | 1,167.00 | 1,090.00 | 1,133.00 | 1,133.00 | 56,599 |
| 2024-06-04 | 1,132.00 | 1,152.00 | 1,100.00 | 1,115.00 | 1,115.00 | 62,531 |
| 2024-06-03 | 1,134.00 | 1,187.00 | 1,120.00 | 1,142.00 | 1,142.00 | 43,913 |
| 2024-05-31 | 1,120.00 | 1,136.00 | 1,089.00 | 1,136.00 | 1,136.00 | 43,121 |
| 2024-05-30 | 1,137.00 | 1,139.00 | 1,099.00 | 1,120.00 | 1,120.00 | 59,299 |
| 2024-05-29 | 1,199.00 | 1,199.00 | 1,111.00 | 1,133.00 | 1,133.00 | 60,779 |
| 2024-05-28 | 1,149.00 | 1,201.00 | 1,130.00 | 1,130.00 | 1,130.00 | 57,272 |
| 2024-05-27 | 1,196.00 | 1,196.00 | 1,116.00 | 1,148.00 | 1,148.00 | 88,915 |
| 2024-05-24 | 1,202.00 | 1,232.00 | 1,163.00 | 1,184.00 | 1,184.00 | 82,135 |
| 2024-05-23 | 1,229.00 | 1,240.00 | 1,198.00 | 1,202.00 | 1,202.00 | 20,371 |
| 2024-05-22 | 1,242.00 | 1,249.00 | 1,205.00 | 1,223.00 | 1,223.00 | 63,436 |
| 2024-05-21 | 1,264.00 | 1,266.00 | 1,225.00 | 1,228.00 | 1,228.00 | 59,452 |
| 2024-05-20 | 1,283.00 | 1,295.00 | 1,252.00 | 1,260.00 | 1,260.00 | 117,596 |
| 2024-05-17 | 1,333.00 | 1,333.00 | 1,280.00 | 1,283.00 | 1,283.00 | 64,499 |
| 2024-05-16 | 1,350.00 | 1,350.00 | 1,312.00 | 1,335.00 | 1,335.00 | 17,291 |
| 2024-05-14 | 1,360.00 | 1,360.00 | 1,302.00 | 1,331.00 | 1,331.00 | 140,007 |
| 2024-05-13 | 1,335.00 | 1,388.00 | 1,327.00 | 1,361.00 | 1,361.00 | 99,011 |
| 2024-05-10 | 1,375.00 | 1,375.00 | 1,335.00 | 1,348.00 | 1,348.00 | 34,234 |
| 2024-05-09 | 1,330.00 | 1,369.00 | 1,320.00 | 1,360.00 | 1,360.00 | 72,365 |
| 2024-05-08 | 1,323.00 | 1,326.00 | 1,302.00 | 1,325.00 | 1,325.00 | 47,581 |
| 2024-05-07 | 1,300.00 | 1,316.00 | 1,281.00 | 1,316.00 | 1,316.00 | 64,537 |
| 2024-05-03 | 1,324.00 | 1,324.00 | 1,275.00 | 1,302.00 | 1,302.00 | 44,628 |
| 2024-05-02 | 1,360.00 | 1,360.00 | 1,293.00 | 1,320.00 | 1,320.00 | 40,891 |
| 2024-04-30 | 1,395.00 | 1,395.00 | 1,360.00 | 1,360.00 | 1,360.00 | 52,204 |
| 2024-04-29 | 1,378.00 | 1,395.00 | 1,352.00 | 1,389.00 | 1,389.00 | 114,608 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.