Finebesteel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 1,378.00 | 1,395.00 | 1,352.00 | 1,389.00 | 1,389.00 | 114,608 |
| 2024-04-26 | 1,350.00 | 1,377.00 | 1,342.00 | 1,361.00 | 1,361.00 | 45,470 |
| 2024-04-25 | 1,365.00 | 1,375.00 | 1,329.00 | 1,362.00 | 1,362.00 | 57,352 |
| 2024-04-24 | 1,335.00 | 1,375.00 | 1,335.00 | 1,365.00 | 1,365.00 | 75,105 |
| 2024-04-23 | 1,289.00 | 1,364.00 | 1,289.00 | 1,348.00 | 1,348.00 | 221,388 |
| 2024-04-22 | 1,288.00 | 1,306.00 | 1,273.00 | 1,291.00 | 1,291.00 | 58,006 |
| 2024-04-19 | 1,308.00 | 1,329.00 | 1,253.00 | 1,284.00 | 1,284.00 | 95,674 |
| 2024-04-18 | 1,270.00 | 1,328.00 | 1,270.00 | 1,308.00 | 1,308.00 | 45,017 |
| 2024-04-17 | 1,266.00 | 1,284.00 | 1,259.00 | 1,268.00 | 1,268.00 | 32,107 |
| 2024-04-16 | 1,260.00 | 1,284.00 | 1,254.00 | 1,274.00 | 1,274.00 | 28,234 |
| 2024-04-15 | 1,288.00 | 1,295.00 | 1,252.00 | 1,292.00 | 1,292.00 | 51,750 |
| 2024-04-12 | 1,349.00 | 1,349.00 | 1,289.00 | 1,309.00 | 1,309.00 | 76,731 |
| 2024-04-11 | 1,342.00 | 1,440.00 | 1,230.00 | 1,316.00 | 1,316.00 | 597,375 |
| 2024-04-09 | 1,255.00 | 1,483.00 | 1,255.00 | 1,349.00 | 1,349.00 | 1,085,376 |
| 2024-04-08 | 1,269.00 | 1,299.00 | 1,220.00 | 1,280.00 | 1,280.00 | 126,557 |
| 2024-04-05 | 1,273.00 | 1,306.00 | 1,220.00 | 1,269.00 | 1,269.00 | 82,890 |
| 2024-04-04 | 1,297.00 | 1,325.00 | 1,278.00 | 1,279.00 | 1,279.00 | 57,465 |
| 2024-04-03 | 1,305.00 | 1,338.00 | 1,281.00 | 1,297.00 | 1,297.00 | 55,647 |
| 2024-04-02 | 1,311.00 | 1,334.00 | 1,242.00 | 1,305.00 | 1,305.00 | 127,489 |
| 2024-04-01 | 1,331.00 | 1,393.00 | 1,304.00 | 1,311.00 | 1,311.00 | 80,518 |
| 2024-03-29 | 1,303.00 | 1,368.00 | 1,266.00 | 1,331.00 | 1,331.00 | 863,239 |
| 2024-03-28 | 1,333.00 | 1,375.00 | 1,302.00 | 1,303.00 | 1,303.00 | 133,333 |
| 2024-03-27 | 1,380.00 | 1,425.00 | 1,319.00 | 1,330.00 | 1,330.00 | 125,942 |
| 2024-03-26 | 1,406.00 | 1,457.00 | 1,388.00 | 1,391.00 | 1,391.00 | 901,630 |
| 2024-03-25 | 1,460.00 | 1,487.00 | 1,415.00 | 1,420.00 | 1,420.00 | 106,233 |
| 2024-03-22 | 1,450.00 | 1,487.00 | 1,441.00 | 1,460.00 | 1,460.00 | 151,968 |
| 2024-03-21 | 1,401.00 | 1,460.00 | 1,351.00 | 1,460.00 | 1,460.00 | 225,079 |
| 2024-03-20 | 1,407.00 | 1,420.00 | 1,363.00 | 1,401.00 | 1,401.00 | 159,784 |
| 2024-03-19 | 1,486.00 | 1,519.00 | 1,384.00 | 1,420.00 | 1,420.00 | 466,326 |
| 2024-03-18 | 1,344.00 | 1,557.00 | 1,304.00 | 1,500.00 | 1,500.00 | 1,794,860 |
| 2024-03-15 | 1,298.00 | 1,322.00 | 1,238.00 | 1,322.00 | 1,322.00 | 353,392 |
| 2024-03-14 | 1,261.00 | 1,299.00 | 1,261.00 | 1,283.00 | 1,283.00 | 151,210 |
| 2024-03-13 | 1,300.00 | 1,305.00 | 1,270.00 | 1,270.00 | 1,270.00 | 313,047 |
| 2024-03-12 | 1,298.00 | 1,310.00 | 1,265.00 | 1,305.00 | 1,305.00 | 520,285 |
| 2024-03-11 | 1,236.00 | 1,309.00 | 1,195.00 | 1,309.00 | 1,309.00 | 661,862 |
| 2024-03-08 | 1,218.00 | 1,266.00 | 1,167.00 | 1,222.00 | 1,222.00 | 1,000,603 |
| 2024-03-07 | 1,187.00 | 1,260.00 | 1,165.00 | 1,217.00 | 1,217.00 | 2,387,570 |
| 2024-03-06 | 990.00 | 1,298.00 | 990.00 | 1,159.00 | 1,159.00 | 10,683,470 |
| 2024-03-05 | 998.00 | 1,002.00 | 986.00 | 999.00 | 999.00 | 197,712 |
| 2024-03-04 | 990.00 | 1,049.00 | 973.00 | 993.00 | 993.00 | 219,452 |
| 2024-02-29 | 1,015.00 | 1,015.00 | 995.00 | 1,000.00 | 1,000.00 | 252,831 |
| 2024-02-28 | 998.00 | 1,015.00 | 992.00 | 1,015.00 | 1,015.00 | 54,727 |
| 2024-02-27 | 1,008.00 | 1,025.00 | 995.00 | 1,006.00 | 1,006.00 | 73,522 |
| 2024-02-26 | 1,014.00 | 1,029.00 | 1,000.00 | 1,008.00 | 1,008.00 | 41,397 |
| 2024-02-23 | 1,039.00 | 1,039.00 | 1,001.00 | 1,014.00 | 1,014.00 | 47,987 |
| 2024-02-22 | 1,007.00 | 1,028.00 | 1,000.00 | 1,011.00 | 1,011.00 | 51,910 |
| 2024-02-21 | 1,021.00 | 1,053.00 | 1,004.00 | 1,007.00 | 1,007.00 | 210,731 |
| 2024-02-20 | 1,045.00 | 1,045.00 | 1,027.00 | 1,038.00 | 1,038.00 | 20,416 |
| 2024-02-19 | 1,027.00 | 1,052.00 | 1,027.00 | 1,043.00 | 1,043.00 | 64,474 |
| 2024-02-16 | 1,022.00 | 1,039.00 | 1,022.00 | 1,038.00 | 1,038.00 | 65,684 |
| 2024-02-15 | 1,108.00 | 1,108.00 | 1,013.00 | 1,022.00 | 1,022.00 | 260,623 |
| 2024-02-14 | 1,037.00 | 1,045.00 | 1,017.00 | 1,045.00 | 1,045.00 | 196,983 |
| 2024-02-13 | 1,031.00 | 1,055.00 | 1,022.00 | 1,041.00 | 1,041.00 | 86,758 |
| 2024-02-08 | 1,010.00 | 1,050.00 | 991.00 | 1,031.00 | 1,031.00 | 100,365 |
| 2024-02-07 | 989.00 | 1,016.00 | 984.00 | 1,009.00 | 1,009.00 | 69,616 |
| 2024-02-06 | 995.00 | 1,034.00 | 986.00 | 989.00 | 989.00 | 109,400 |
| 2024-02-05 | 1,019.00 | 1,036.00 | 981.00 | 995.00 | 995.00 | 101,020 |
| 2024-02-02 | 995.00 | 1,013.00 | 988.00 | 1,013.00 | 1,013.00 | 74,780 |
| 2024-02-01 | 1,001.00 | 1,025.00 | 985.00 | 995.00 | 995.00 | 75,143 |
| 2024-01-31 | 1,015.00 | 1,019.00 | 1,000.00 | 1,013.00 | 1,013.00 | 40,290 |
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.