Finebesteel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 1,184.00 | 1,207.00 | 1,184.00 | 1,205.00 | 1,205.00 | 22,387 |
| 2023-11-01 | 1,197.00 | 1,222.00 | 1,134.00 | 1,173.00 | 1,173.00 | 34,145 |
| 2023-10-31 | 1,223.00 | 1,248.00 | 1,164.00 | 1,179.00 | 1,179.00 | 42,164 |
| 2023-10-30 | 1,171.00 | 1,223.00 | 1,171.00 | 1,215.00 | 1,215.00 | 44,386 |
| 2023-10-27 | 1,150.00 | 1,209.00 | 1,150.00 | 1,170.00 | 1,170.00 | 41,464 |
| 2023-10-26 | 1,210.00 | 1,238.00 | 1,150.00 | 1,158.00 | 1,158.00 | 91,027 |
| 2023-10-25 | 1,200.00 | 1,285.00 | 1,194.00 | 1,245.00 | 1,245.00 | 72,013 |
| 2023-10-24 | 1,152.00 | 1,206.00 | 1,125.00 | 1,202.00 | 1,202.00 | 66,719 |
| 2023-10-23 | 1,126.00 | 1,178.00 | 1,126.00 | 1,159.00 | 1,159.00 | 91,235 |
| 2023-10-20 | 1,181.00 | 1,181.00 | 1,136.00 | 1,168.00 | 1,168.00 | 187,954 |
| 2023-10-19 | 1,306.00 | 1,306.00 | 1,182.00 | 1,182.00 | 1,182.00 | 166,100 |
| 2023-10-18 | 1,418.00 | 1,418.00 | 1,279.00 | 1,297.00 | 1,297.00 | 183,920 |
| 2023-10-17 | 1,362.00 | 1,431.00 | 1,362.00 | 1,401.00 | 1,401.00 | 58,587 |
| 2023-10-16 | 1,382.00 | 1,396.00 | 1,371.00 | 1,396.00 | 1,396.00 | 17,020 |
| 2023-10-13 | 1,428.00 | 1,428.00 | 1,391.00 | 1,396.00 | 1,396.00 | 22,841 |
| 2023-10-12 | 1,452.00 | 1,452.00 | 1,381.00 | 1,402.00 | 1,402.00 | 42,728 |
| 2023-10-11 | 1,357.00 | 1,405.00 | 1,357.00 | 1,381.00 | 1,381.00 | 20,101 |
| 2023-10-10 | 1,400.00 | 1,437.00 | 1,350.00 | 1,352.00 | 1,352.00 | 110,753 |
| 2023-10-06 | 1,377.00 | 1,419.00 | 1,354.00 | 1,401.00 | 1,401.00 | 18,390 |
| 2023-10-05 | 1,375.00 | 1,412.00 | 1,368.00 | 1,377.00 | 1,377.00 | 45,855 |
| 2023-10-04 | 1,417.00 | 1,417.00 | 1,365.00 | 1,400.00 | 1,400.00 | 99,096 |
| 2023-09-27 | 1,368.00 | 1,432.00 | 1,350.00 | 1,431.00 | 1,431.00 | 43,933 |
| 2023-09-26 | 1,402.00 | 1,430.00 | 1,374.00 | 1,382.00 | 1,382.00 | 81,652 |
| 2023-09-25 | 1,490.00 | 1,493.00 | 1,423.00 | 1,430.00 | 1,430.00 | 55,436 |
| 2023-09-22 | 1,505.00 | 1,520.00 | 1,469.00 | 1,490.00 | 1,490.00 | 22,363 |
| 2023-09-21 | 1,577.00 | 1,577.00 | 1,501.00 | 1,505.00 | 1,505.00 | 86,153 |
| 2023-09-20 | 1,573.00 | 1,590.00 | 1,570.00 | 1,577.00 | 1,577.00 | 25,213 |
| 2023-09-19 | 1,614.00 | 1,644.00 | 1,573.00 | 1,578.00 | 1,578.00 | 70,678 |
| 2023-09-18 | 1,665.00 | 1,687.00 | 1,618.00 | 1,628.00 | 1,628.00 | 54,686 |
| 2023-09-15 | 1,612.00 | 1,728.00 | 1,612.00 | 1,672.00 | 1,672.00 | 274,963 |
| 2023-09-14 | 1,593.00 | 1,597.00 | 1,577.00 | 1,597.00 | 1,597.00 | 57,764 |
| 2023-09-13 | 1,620.00 | 1,620.00 | 1,595.00 | 1,598.00 | 1,598.00 | 42,684 |
| 2023-09-12 | 1,633.00 | 1,654.00 | 1,618.00 | 1,621.00 | 1,621.00 | 36,492 |
| 2023-09-11 | 1,623.00 | 1,631.00 | 1,603.00 | 1,629.00 | 1,629.00 | 37,388 |
| 2023-09-08 | 1,630.00 | 1,639.00 | 1,600.00 | 1,618.00 | 1,618.00 | 71,446 |
| 2023-09-07 | 1,649.00 | 1,664.00 | 1,625.00 | 1,630.00 | 1,630.00 | 46,726 |
| 2023-09-06 | 1,676.00 | 1,717.00 | 1,636.00 | 1,650.00 | 1,650.00 | 134,371 |
| 2023-09-05 | 1,754.00 | 1,767.00 | 1,661.00 | 1,675.00 | 1,675.00 | 96,936 |
| 2023-09-04 | 1,744.00 | 1,744.00 | 1,661.00 | 1,694.00 | 1,694.00 | 76,463 |
| 2023-09-01 | 1,748.00 | 1,769.00 | 1,718.00 | 1,746.00 | 1,746.00 | 33,657 |
| 2023-08-31 | 1,787.00 | 1,787.00 | 1,721.00 | 1,748.00 | 1,748.00 | 22,756 |
| 2023-08-30 | 1,767.00 | 1,773.00 | 1,726.00 | 1,748.00 | 1,748.00 | 24,033 |
| 2023-08-29 | 1,711.00 | 1,776.00 | 1,710.00 | 1,760.00 | 1,760.00 | 65,640 |
| 2023-08-28 | 1,674.00 | 1,717.00 | 1,660.00 | 1,712.00 | 1,712.00 | 51,961 |
| 2023-08-25 | 1,700.00 | 1,700.00 | 1,674.00 | 1,674.00 | 1,674.00 | 55,170 |
| 2023-08-24 | 1,699.00 | 1,731.00 | 1,650.00 | 1,710.00 | 1,710.00 | 36,688 |
| 2023-08-23 | 1,704.00 | 1,743.00 | 1,610.00 | 1,700.00 | 1,700.00 | 220,659 |
| 2023-08-22 | 1,708.00 | 1,758.00 | 1,677.00 | 1,704.00 | 1,704.00 | 164,545 |
| 2023-08-21 | 1,804.00 | 1,848.00 | 1,759.00 | 1,760.00 | 1,760.00 | 55,380 |
| 2023-08-18 | 1,819.00 | 1,819.00 | 1,762.00 | 1,763.00 | 1,763.00 | 103,305 |
| 2023-08-17 | 1,866.00 | 1,885.00 | 1,800.00 | 1,827.00 | 1,827.00 | 82,279 |
| 2023-08-16 | 1,916.00 | 1,946.00 | 1,841.00 | 1,885.00 | 1,885.00 | 102,277 |
| 2023-08-14 | 2,045.00 | 2,045.00 | 1,948.00 | 1,965.00 | 1,965.00 | 62,875 |
| 2023-08-11 | 1,988.00 | 2,045.00 | 1,979.00 | 2,030.00 | 2,030.00 | 74,364 |
| 2023-08-10 | 2,005.00 | 2,030.00 | 1,977.00 | 1,988.00 | 1,988.00 | 67,084 |
| 2023-08-09 | 2,030.00 | 2,070.00 | 2,000.00 | 2,000.00 | 2,000.00 | 49,075 |
| 2023-08-08 | 2,115.00 | 2,145.00 | 2,045.00 | 2,075.00 | 2,075.00 | 60,692 |
| 2023-08-07 | 2,075.00 | 2,115.00 | 2,060.00 | 2,115.00 | 2,115.00 | 28,855 |
| 2023-08-04 | 2,060.00 | 2,185.00 | 2,055.00 | 2,120.00 | 2,120.00 | 36,016 |
| 2023-08-03 | 2,100.00 | 2,120.00 | 2,030.00 | 2,115.00 | 2,115.00 | 45,494 |
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.