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%WTI99.29▲ 2.20%
← 133820.KO stock page

Finebesteel historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-112,275.002,325.002,250.002,320.002,320.0068,608
2022-11-102,280.002,285.002,240.002,240.002,240.0025,083
2022-11-092,310.002,310.002,260.002,285.002,285.0042,581
2022-11-082,305.002,325.002,275.002,310.002,310.0031,167
2022-11-072,275.002,305.002,240.002,305.002,305.0028,787
2022-11-042,250.002,265.002,205.002,255.002,255.0031,941
2022-11-032,210.002,250.002,165.002,250.002,250.0013,201
2022-11-022,275.002,275.002,220.002,235.002,235.0018,458
2022-11-012,200.002,275.002,200.002,250.002,250.0042,099
2022-10-312,195.002,215.002,110.002,210.002,210.0032,620
2022-10-282,155.002,185.002,130.002,170.002,170.0012,307
2022-10-272,135.002,175.002,095.002,160.002,160.0041,392
2022-10-262,150.002,160.002,100.002,135.002,135.0025,939
2022-10-252,215.002,230.002,005.002,150.002,150.0075,861
2022-10-242,205.002,225.002,165.002,210.002,210.0027,700
2022-10-212,155.002,170.002,085.002,135.002,135.0024,056
2022-10-202,235.002,240.002,180.002,180.002,180.0017,522
2022-10-192,285.002,285.002,225.002,245.002,245.0020,083
2022-10-182,225.002,275.002,210.002,270.002,270.0020,861
2022-10-172,145.002,300.002,090.002,225.002,225.0035,892
2022-10-142,095.002,180.002,095.002,170.002,170.0042,589
2022-10-132,145.002,145.002,050.002,075.002,075.00100,380
2022-10-122,165.002,175.002,100.002,175.002,175.0044,045
2022-10-112,255.002,270.002,150.002,165.002,165.0061,897
2022-10-072,345.002,375.002,315.002,325.002,325.0024,513
2022-10-062,300.002,365.002,300.002,350.002,350.0048,231
2022-10-052,390.002,390.002,275.002,300.002,300.0026,920
2022-10-042,345.002,360.002,260.002,345.002,345.0037,195
2022-09-302,135.002,280.002,120.002,280.002,280.00105,424
2022-09-292,225.002,340.002,205.002,205.002,205.0039,332
2022-09-282,270.002,295.002,105.002,200.002,200.00116,242
2022-09-272,310.002,315.002,185.002,280.002,280.00110,147
2022-09-262,475.002,475.002,265.002,300.002,300.00190,162
2022-09-232,535.002,555.002,410.002,480.002,480.0084,825
2022-09-222,435.002,550.002,425.002,535.002,535.0096,056
2022-09-212,540.002,605.002,500.002,525.002,525.0067,478
2022-09-202,485.002,525.002,445.002,525.002,525.0062,867
2022-09-192,575.002,575.002,440.002,500.002,500.00132,392
2022-09-162,655.002,675.002,565.002,585.002,585.0064,565
2022-09-152,630.002,685.002,630.002,675.002,675.0046,654
2022-09-142,645.002,675.002,600.002,630.002,630.0051,823
2022-09-132,705.002,725.002,650.002,695.002,695.0046,775
2022-09-082,650.002,690.002,645.002,675.002,675.0031,290
2022-09-072,750.002,750.002,640.002,650.002,650.0050,873
2022-09-062,660.002,760.002,660.002,750.002,750.0031,755
2022-09-052,630.002,690.002,620.002,690.002,690.0071,943
2022-09-022,695.002,710.002,650.002,685.002,685.0039,473
2022-09-012,740.002,795.002,695.002,695.002,695.00103,065
2022-08-312,705.002,760.002,680.002,745.002,745.00176,046
2022-08-302,765.002,825.002,720.002,775.002,775.0094,398
2022-08-292,710.002,800.002,710.002,790.002,790.00104,450
2022-08-262,930.002,935.002,845.002,855.002,855.00200,650
2022-08-252,960.002,990.002,910.002,920.002,920.00170,956
2022-08-242,910.002,960.002,860.002,930.002,930.00186,135
2022-08-232,705.002,905.002,705.002,885.002,885.00210,950
2022-08-222,850.002,850.002,775.002,775.002,775.0078,954
2022-08-192,840.002,955.002,840.002,880.002,880.00158,787
2022-08-182,735.002,880.002,730.002,880.002,880.00135,410
2022-08-172,870.002,900.002,765.002,795.002,795.00186,654
2022-08-162,990.002,990.002,800.002,845.002,845.00305,689
← NewerPage 17 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.