Finebesteel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 1,002.00 | 1,024.00 | 1,000.00 | 1,013.00 | 1,013.00 | 65,612 |
| 2024-01-29 | 1,026.00 | 1,026.00 | 998.00 | 1,000.00 | 1,000.00 | 82,822 |
| 2024-01-26 | 1,023.00 | 1,034.00 | 1,019.00 | 1,024.00 | 1,024.00 | 31,948 |
| 2024-01-25 | 1,046.00 | 1,046.00 | 1,009.00 | 1,030.00 | 1,030.00 | 63,457 |
| 2024-01-24 | 1,054.00 | 1,056.00 | 1,027.00 | 1,046.00 | 1,046.00 | 34,142 |
| 2024-01-23 | 1,042.00 | 1,071.00 | 1,041.00 | 1,048.00 | 1,048.00 | 21,146 |
| 2024-01-22 | 1,057.00 | 1,075.00 | 1,047.00 | 1,048.00 | 1,048.00 | 32,542 |
| 2024-01-19 | 1,038.00 | 1,069.00 | 1,038.00 | 1,051.00 | 1,051.00 | 61,272 |
| 2024-01-18 | 1,048.00 | 1,058.00 | 1,029.00 | 1,046.00 | 1,046.00 | 35,326 |
| 2024-01-17 | 1,130.00 | 1,140.00 | 1,018.00 | 1,048.00 | 1,048.00 | 277,726 |
| 2024-01-16 | 1,142.00 | 1,162.00 | 1,128.00 | 1,130.00 | 1,130.00 | 36,202 |
| 2024-01-15 | 1,136.00 | 1,157.00 | 1,136.00 | 1,149.00 | 1,149.00 | 58,073 |
| 2024-01-12 | 1,159.00 | 1,164.00 | 1,143.00 | 1,146.00 | 1,146.00 | 39,908 |
| 2024-01-11 | 1,146.00 | 1,193.00 | 1,146.00 | 1,150.00 | 1,150.00 | 34,641 |
| 2024-01-10 | 1,171.00 | 1,208.00 | 1,147.00 | 1,155.00 | 1,155.00 | 50,806 |
| 2024-01-09 | 1,162.00 | 1,171.00 | 1,141.00 | 1,170.00 | 1,170.00 | 152,052 |
| 2024-01-08 | 1,207.00 | 1,209.00 | 1,173.00 | 1,173.00 | 1,173.00 | 176,258 |
| 2024-01-05 | 1,231.00 | 1,237.00 | 1,200.00 | 1,208.00 | 1,208.00 | 893,295 |
| 2024-01-04 | 1,262.00 | 1,290.00 | 1,223.00 | 1,231.00 | 1,231.00 | 65,496 |
| 2024-01-03 | 1,265.00 | 1,277.00 | 1,247.00 | 1,262.00 | 1,262.00 | 94,281 |
| 2024-01-02 | 1,264.00 | 1,272.00 | 1,241.00 | 1,263.00 | 1,263.00 | 25,452 |
| 2023-12-28 | 1,251.00 | 1,270.00 | 1,251.00 | 1,263.00 | 1,263.00 | 33,539 |
| 2023-12-27 | 1,255.00 | 1,277.00 | 1,250.00 | 1,265.00 | 1,265.00 | 40,299 |
| 2023-12-26 | 1,288.00 | 1,305.00 | 1,262.00 | 1,262.00 | 1,262.00 | 81,095 |
| 2023-12-22 | 1,336.00 | 1,336.00 | 1,292.00 | 1,307.00 | 1,307.00 | 69,172 |
| 2023-12-21 | 1,362.00 | 1,362.00 | 1,331.00 | 1,331.00 | 1,331.00 | 706,772 |
| 2023-12-20 | 1,367.00 | 1,391.00 | 1,348.00 | 1,362.00 | 1,362.00 | 334,223 |
| 2023-12-19 | 1,358.00 | 1,368.00 | 1,320.00 | 1,368.00 | 1,368.00 | 703,051 |
| 2023-12-18 | 1,313.00 | 1,361.00 | 1,291.00 | 1,344.00 | 1,344.00 | 78,630 |
| 2023-12-15 | 1,371.00 | 1,389.00 | 1,302.00 | 1,308.00 | 1,308.00 | 77,346 |
| 2023-12-14 | 1,308.00 | 1,418.00 | 1,307.00 | 1,350.00 | 1,350.00 | 257,457 |
| 2023-12-13 | 1,297.00 | 1,338.00 | 1,285.00 | 1,308.00 | 1,308.00 | 72,505 |
| 2023-12-12 | 1,305.00 | 1,305.00 | 1,266.00 | 1,285.00 | 1,285.00 | 16,128 |
| 2023-12-11 | 1,270.00 | 1,294.00 | 1,258.00 | 1,289.00 | 1,289.00 | 35,750 |
| 2023-12-08 | 1,254.00 | 1,262.00 | 1,226.00 | 1,258.00 | 1,258.00 | 61,454 |
| 2023-12-07 | 1,260.00 | 1,260.00 | 1,249.00 | 1,256.00 | 1,256.00 | 25,763 |
| 2023-12-06 | 1,262.00 | 1,273.00 | 1,248.00 | 1,273.00 | 1,273.00 | 31,108 |
| 2023-12-05 | 1,310.00 | 1,310.00 | 1,252.00 | 1,262.00 | 1,262.00 | 61,534 |
| 2023-12-04 | 1,352.00 | 1,352.00 | 1,292.00 | 1,310.00 | 1,310.00 | 96,713 |
| 2023-12-01 | 1,366.00 | 1,390.00 | 1,342.00 | 1,352.00 | 1,352.00 | 314,703 |
| 2023-11-30 | 1,328.00 | 1,460.00 | 1,294.00 | 1,366.00 | 1,366.00 | 531,393 |
| 2023-11-29 | 1,353.00 | 1,374.00 | 1,319.00 | 1,329.00 | 1,329.00 | 33,052 |
| 2023-11-28 | 1,355.00 | 1,376.00 | 1,324.00 | 1,376.00 | 1,376.00 | 21,228 |
| 2023-11-27 | 1,391.00 | 1,391.00 | 1,331.00 | 1,355.00 | 1,355.00 | 26,192 |
| 2023-11-24 | 1,372.00 | 1,389.00 | 1,351.00 | 1,365.00 | 1,365.00 | 37,070 |
| 2023-11-23 | 1,343.00 | 1,368.00 | 1,319.00 | 1,365.00 | 1,365.00 | 65,256 |
| 2023-11-22 | 1,374.00 | 1,374.00 | 1,330.00 | 1,342.00 | 1,342.00 | 43,325 |
| 2023-11-21 | 1,311.00 | 1,348.00 | 1,294.00 | 1,335.00 | 1,335.00 | 38,918 |
| 2023-11-20 | 1,294.00 | 1,316.00 | 1,287.00 | 1,299.00 | 1,299.00 | 25,251 |
| 2023-11-17 | 1,313.00 | 1,324.00 | 1,269.00 | 1,299.00 | 1,299.00 | 29,446 |
| 2023-11-16 | 1,343.00 | 1,378.00 | 1,229.00 | 1,308.00 | 1,308.00 | 101,736 |
| 2023-11-15 | 1,361.00 | 1,368.00 | 1,316.00 | 1,340.00 | 1,340.00 | 57,341 |
| 2023-11-14 | 1,323.00 | 1,376.00 | 1,309.00 | 1,347.00 | 1,347.00 | 92,259 |
| 2023-11-13 | 1,284.00 | 1,407.00 | 1,284.00 | 1,333.00 | 1,333.00 | 372,769 |
| 2023-11-10 | 1,278.00 | 1,306.00 | 1,245.00 | 1,277.00 | 1,277.00 | 43,296 |
| 2023-11-09 | 1,240.00 | 1,292.00 | 1,216.00 | 1,278.00 | 1,278.00 | 53,155 |
| 2023-11-08 | 1,233.00 | 1,239.00 | 1,216.00 | 1,233.00 | 1,233.00 | 40,220 |
| 2023-11-07 | 1,234.00 | 1,237.00 | 1,207.00 | 1,225.00 | 1,225.00 | 65,216 |
| 2023-11-06 | 1,268.00 | 1,268.00 | 1,201.00 | 1,234.00 | 1,234.00 | 92,983 |
| 2023-11-03 | 1,229.00 | 1,235.00 | 1,203.00 | 1,219.00 | 1,219.00 | 48,503 |
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.