See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.03▲ 1.94%
← 133820.KO stock page

Finebesteel historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-022,140.002,160.002,080.002,135.002,135.0042,652
2023-08-012,150.002,160.002,105.002,135.002,135.0036,852
2023-07-312,085.002,155.002,065.002,150.002,150.0084,106
2023-07-282,020.002,100.001,964.002,080.002,080.0066,868
2023-07-271,948.002,025.001,948.002,020.002,020.0062,087
2023-07-262,040.002,050.001,860.001,948.001,948.00276,559
2023-07-252,110.002,170.002,025.002,060.002,060.0087,939
2023-07-242,150.002,200.002,100.002,145.002,145.00137,992
2023-07-212,220.002,310.002,135.002,135.002,135.00208,011
2023-07-202,315.002,350.002,240.002,265.002,265.00131,702
2023-07-192,450.002,575.002,300.002,300.002,300.00491,006
2023-07-182,495.002,525.002,440.002,450.002,450.00152,009
2023-07-172,620.002,765.002,475.002,495.002,495.00504,874
2023-07-142,595.002,595.002,475.002,530.002,530.0067,953
2023-07-132,590.002,655.002,545.002,570.002,570.00182,581
2023-07-122,545.002,575.002,475.002,560.002,560.00133,135
2023-07-112,480.002,525.002,435.002,490.002,490.0058,214
2023-07-102,500.002,530.002,455.002,480.002,480.0070,436
2023-07-072,430.002,535.002,390.002,490.002,490.0085,482
2023-07-062,570.002,570.002,410.002,450.002,450.00284,779
2023-07-052,615.002,690.002,565.002,595.002,595.00163,983
2023-07-042,485.002,655.002,435.002,610.002,610.00361,081
2023-07-032,490.002,500.002,450.002,450.002,450.0073,927
2023-06-302,365.002,520.002,345.002,490.002,490.00107,878
2023-06-292,460.002,470.002,365.002,365.002,365.0086,883
2023-06-282,490.002,515.002,460.002,460.002,460.0044,848
2023-06-272,390.002,535.002,385.002,500.002,500.00118,828
2023-06-262,445.002,455.002,395.002,395.002,395.0044,896
2023-06-232,405.002,465.002,385.002,445.002,445.0059,160
2023-06-222,430.002,450.002,350.002,415.002,415.0051,847
2023-06-212,495.002,540.002,430.002,440.002,440.0054,590
2023-06-202,495.002,545.002,455.002,500.002,500.0089,101
2023-06-192,455.002,520.002,420.002,505.002,505.0082,121
2023-06-162,440.002,525.002,355.002,480.002,480.00131,157
2023-06-152,380.002,425.002,295.002,420.002,420.00117,653
2023-06-142,400.002,480.002,340.002,380.002,380.0084,946
2023-06-132,340.002,395.002,320.002,375.002,375.0036,720
2023-06-122,395.002,400.002,275.002,340.002,340.00135,620
2023-06-092,445.002,485.002,375.002,385.002,385.0062,124
2023-06-082,510.002,560.002,460.002,470.002,470.0089,997
2023-06-072,445.002,580.002,445.002,525.002,525.00183,574
2023-06-052,285.002,475.002,285.002,430.002,430.00109,310
2023-06-022,270.002,335.002,270.002,290.002,290.0049,073
2023-06-012,295.002,340.002,230.002,270.002,270.0073,059
2023-05-312,325.002,390.002,290.002,330.002,330.0019,714
2023-05-302,330.002,425.002,320.002,335.002,335.0039,349
2023-05-262,385.002,395.002,300.002,355.002,355.0063,245
2023-05-252,460.002,525.002,365.002,375.002,375.00113,073
2023-05-242,560.002,600.002,485.002,485.002,485.0092,979
2023-05-232,450.002,750.002,440.002,565.002,565.00339,407
2023-05-222,500.002,515.002,445.002,475.002,475.00106,988
2023-05-192,570.002,595.002,500.002,525.002,525.0097,543
2023-05-182,665.002,800.002,545.002,570.002,570.00235,178
2023-05-172,650.002,880.002,600.002,640.002,640.00564,873
2023-05-162,675.002,800.002,510.002,650.002,650.00529,443
2023-05-152,880.002,985.002,635.002,860.002,860.00530,295
2023-05-122,855.002,945.002,780.002,910.002,910.00506,695
2023-05-112,580.002,900.002,580.002,855.002,855.001,047,988
2023-05-102,525.002,660.002,455.002,580.002,580.00271,560
2023-05-092,485.002,605.002,350.002,565.002,565.00686,459
← NewerPage 14 of 21 · 1,223 trading daysOlder →

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.