Finebesteel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 2,145.00 | 2,150.00 | 2,120.00 | 2,125.00 | 2,125.00 | 40,166 |
| 2023-02-07 | 2,125.00 | 2,155.00 | 2,110.00 | 2,135.00 | 2,135.00 | 44,725 |
| 2023-02-06 | 2,105.00 | 2,140.00 | 2,090.00 | 2,140.00 | 2,140.00 | 30,695 |
| 2023-02-03 | 2,130.00 | 2,135.00 | 2,085.00 | 2,115.00 | 2,115.00 | 51,883 |
| 2023-02-02 | 2,090.00 | 2,160.00 | 2,070.00 | 2,120.00 | 2,120.00 | 51,541 |
| 2023-02-01 | 2,080.00 | 2,115.00 | 2,060.00 | 2,070.00 | 2,070.00 | 152,641 |
| 2023-01-31 | 2,055.00 | 2,115.00 | 2,050.00 | 2,080.00 | 2,080.00 | 105,850 |
| 2023-01-30 | 2,125.00 | 2,140.00 | 2,095.00 | 2,115.00 | 2,115.00 | 22,181 |
| 2023-01-27 | 2,095.00 | 2,190.00 | 2,085.00 | 2,125.00 | 2,125.00 | 115,068 |
| 2023-01-26 | 2,030.00 | 2,100.00 | 2,030.00 | 2,095.00 | 2,095.00 | 72,902 |
| 2023-01-25 | 2,035.00 | 2,050.00 | 2,030.00 | 2,030.00 | 2,030.00 | 31,015 |
| 2023-01-20 | 2,005.00 | 2,020.00 | 1,990.00 | 2,005.00 | 2,005.00 | 20,853 |
| 2023-01-19 | 2,015.00 | 2,040.00 | 2,005.00 | 2,005.00 | 2,005.00 | 30,252 |
| 2023-01-18 | 2,065.00 | 2,065.00 | 2,010.00 | 2,025.00 | 2,025.00 | 28,731 |
| 2023-01-17 | 2,080.00 | 2,085.00 | 2,045.00 | 2,050.00 | 2,050.00 | 37,549 |
| 2023-01-16 | 2,040.00 | 2,085.00 | 2,040.00 | 2,075.00 | 2,075.00 | 26,869 |
| 2023-01-13 | 2,060.00 | 2,075.00 | 2,040.00 | 2,065.00 | 2,065.00 | 32,790 |
| 2023-01-12 | 2,080.00 | 2,085.00 | 2,055.00 | 2,065.00 | 2,065.00 | 100,619 |
| 2023-01-11 | 2,055.00 | 2,075.00 | 2,030.00 | 2,070.00 | 2,070.00 | 24,529 |
| 2023-01-10 | 2,060.00 | 2,060.00 | 2,020.00 | 2,040.00 | 2,040.00 | 24,264 |
| 2023-01-09 | 2,020.00 | 2,070.00 | 2,010.00 | 2,040.00 | 2,040.00 | 40,144 |
| 2023-01-06 | 1,985.00 | 2,050.00 | 1,960.00 | 2,005.00 | 2,005.00 | 38,887 |
| 2023-01-05 | 2,025.00 | 2,025.00 | 1,960.00 | 1,985.00 | 1,985.00 | 54,207 |
| 2023-01-04 | 2,020.00 | 2,020.00 | 1,970.00 | 2,010.00 | 2,010.00 | 38,500 |
| 2023-01-03 | 2,090.00 | 2,090.00 | 1,930.00 | 2,010.00 | 2,010.00 | 106,000 |
| 2023-01-02 | 2,090.00 | 2,105.00 | 2,025.00 | 2,075.00 | 2,075.00 | 21,109 |
| 2022-12-29 | 2,135.00 | 2,135.00 | 2,070.00 | 2,090.00 | 2,090.00 | 33,593 |
| 2022-12-28 | 2,140.00 | 2,150.00 | 2,100.00 | 2,145.00 | 2,145.00 | 24,015 |
| 2022-12-27 | 2,140.00 | 2,140.00 | 2,080.00 | 2,140.00 | 2,140.00 | 50,097 |
| 2022-12-26 | 2,155.00 | 2,170.00 | 2,070.00 | 2,125.00 | 2,125.00 | 25,604 |
| 2022-12-23 | 2,200.00 | 2,200.00 | 2,110.00 | 2,160.00 | 2,160.00 | 38,160 |
| 2022-12-22 | 2,180.00 | 2,220.00 | 2,165.00 | 2,185.00 | 2,185.00 | 18,994 |
| 2022-12-21 | 2,180.00 | 2,200.00 | 2,150.00 | 2,165.00 | 2,165.00 | 32,007 |
| 2022-12-20 | 2,240.00 | 2,240.00 | 2,155.00 | 2,180.00 | 2,180.00 | 44,777 |
| 2022-12-19 | 2,250.00 | 2,250.00 | 2,225.00 | 2,230.00 | 2,230.00 | 20,792 |
| 2022-12-16 | 2,220.00 | 2,265.00 | 2,180.00 | 2,265.00 | 2,265.00 | 31,094 |
| 2022-12-15 | 2,250.00 | 2,275.00 | 2,220.00 | 2,220.00 | 2,220.00 | 69,489 |
| 2022-12-14 | 2,190.00 | 2,250.00 | 2,185.00 | 2,250.00 | 2,250.00 | 82,572 |
| 2022-12-13 | 2,180.00 | 2,200.00 | 2,170.00 | 2,190.00 | 2,190.00 | 27,810 |
| 2022-12-12 | 2,195.00 | 2,195.00 | 2,155.00 | 2,190.00 | 2,190.00 | 53,974 |
| 2022-12-09 | 2,200.00 | 2,215.00 | 2,145.00 | 2,195.00 | 2,195.00 | 47,906 |
| 2022-12-08 | 2,230.00 | 2,230.00 | 2,175.00 | 2,190.00 | 2,190.00 | 51,732 |
| 2022-12-07 | 2,245.00 | 2,250.00 | 2,200.00 | 2,235.00 | 2,235.00 | 68,400 |
| 2022-12-06 | 2,280.00 | 2,285.00 | 2,250.00 | 2,250.00 | 2,250.00 | 53,045 |
| 2022-12-05 | 2,315.00 | 2,315.00 | 2,240.00 | 2,310.00 | 2,310.00 | 184,252 |
| 2022-12-02 | 2,220.00 | 2,305.00 | 2,170.00 | 2,295.00 | 2,295.00 | 138,079 |
| 2022-12-01 | 2,270.00 | 2,275.00 | 2,190.00 | 2,205.00 | 2,205.00 | 67,960 |
| 2022-11-30 | 2,195.00 | 2,220.00 | 2,170.00 | 2,220.00 | 2,220.00 | 17,049 |
| 2022-11-29 | 2,160.00 | 2,195.00 | 2,150.00 | 2,195.00 | 2,195.00 | 42,533 |
| 2022-11-28 | 2,240.00 | 2,240.00 | 2,160.00 | 2,170.00 | 2,170.00 | 43,128 |
| 2022-11-25 | 2,225.00 | 2,245.00 | 2,180.00 | 2,225.00 | 2,225.00 | 45,895 |
| 2022-11-24 | 2,235.00 | 2,235.00 | 2,205.00 | 2,230.00 | 2,230.00 | 41,661 |
| 2022-11-23 | 2,200.00 | 2,240.00 | 2,190.00 | 2,200.00 | 2,200.00 | 43,738 |
| 2022-11-22 | 2,220.00 | 2,225.00 | 2,170.00 | 2,205.00 | 2,205.00 | 81,635 |
| 2022-11-21 | 2,300.00 | 2,300.00 | 2,190.00 | 2,205.00 | 2,205.00 | 58,368 |
| 2022-11-18 | 2,295.00 | 2,320.00 | 2,265.00 | 2,300.00 | 2,300.00 | 34,444 |
| 2022-11-17 | 2,290.00 | 2,320.00 | 2,260.00 | 2,305.00 | 2,305.00 | 41,199 |
| 2022-11-16 | 2,260.00 | 2,315.00 | 2,220.00 | 2,315.00 | 2,315.00 | 65,689 |
| 2022-11-15 | 2,245.00 | 2,245.00 | 2,185.00 | 2,245.00 | 2,245.00 | 171,887 |
| 2022-11-14 | 2,320.00 | 2,320.00 | 2,265.00 | 2,300.00 | 2,300.00 | 75,901 |
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.