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%WTI99.50▲ 2.42%
← 133820.KO stock page

Finebesteel historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-122,990.003,030.002,940.002,965.002,965.0077,536
2022-08-112,960.003,055.002,960.002,990.002,990.00323,852
2022-08-102,870.003,010.002,845.002,950.002,950.00360,773
2022-08-092,810.002,880.002,740.002,870.002,870.00201,750
2022-08-082,760.002,780.002,690.002,775.002,775.0063,745
2022-08-052,740.002,780.002,715.002,760.002,760.0049,684
2022-08-042,765.002,815.002,730.002,735.002,735.0087,475
2022-08-032,645.002,780.002,645.002,745.002,745.00191,722
2022-08-022,650.002,760.002,650.002,730.002,730.00496,649
2022-08-012,610.002,640.002,555.002,600.002,600.00140,869
2022-07-292,530.002,600.002,520.002,565.002,565.0078,467
2022-07-282,485.002,550.002,480.002,510.002,510.0089,710
2022-07-272,500.002,520.002,455.002,455.002,455.00101,301
2022-07-262,465.002,545.002,450.002,510.002,510.0054,464
2022-07-252,465.002,480.002,435.002,450.002,450.0067,954
2022-07-222,480.002,520.002,430.002,450.002,450.00104,539
2022-07-212,520.002,520.002,470.002,480.002,480.0073,919
2022-07-202,485.002,525.002,470.002,495.002,495.0060,961
2022-07-192,425.002,495.002,425.002,470.002,470.0095,500
2022-07-182,320.002,450.002,320.002,450.002,450.00159,183
2022-07-152,350.002,370.002,265.002,320.002,320.00224,201
2022-07-142,395.002,395.002,315.002,345.002,345.00123,619
2022-07-132,425.002,435.002,355.002,385.002,385.00147,765
2022-07-122,560.002,560.002,385.002,425.002,425.00224,477
2022-07-112,635.002,635.002,535.002,550.002,550.0098,038
2022-07-082,590.002,620.002,570.002,605.002,605.0073,245
2022-07-072,585.002,585.002,495.002,565.002,565.0090,789
2022-07-062,700.002,700.002,520.002,540.002,540.00162,676
2022-07-052,640.002,675.002,605.002,675.002,675.0062,135
2022-07-042,735.002,735.002,530.002,620.002,620.00179,618
2022-07-012,810.002,850.002,685.002,710.002,710.00103,359
2022-06-302,770.002,910.002,720.002,805.002,805.00223,427
2022-06-292,600.002,800.002,600.002,780.002,780.00189,798
2022-06-282,615.002,685.002,615.002,670.002,670.0051,584
2022-06-272,620.002,680.002,590.002,640.002,640.00175,108
2022-06-242,550.002,650.002,520.002,595.002,595.0086,498
2022-06-232,620.002,640.002,475.002,550.002,550.00141,349
2022-06-222,725.002,730.002,580.002,585.002,585.00151,262
2022-06-212,575.002,730.002,505.002,695.002,695.00187,245
2022-06-202,690.002,690.002,505.002,545.002,545.00241,842
2022-06-172,570.002,730.002,540.002,685.002,685.0092,315
2022-06-162,635.002,735.002,610.002,650.002,650.00106,192
2022-06-152,695.002,725.002,595.002,595.002,595.00167,868
2022-06-142,735.002,770.002,625.002,730.002,730.00238,304
2022-06-132,865.002,940.002,740.002,755.002,755.00272,859
2022-06-103,025.003,035.002,985.003,010.003,010.0074,111
2022-06-093,055.003,115.003,010.003,025.003,025.00125,859
2022-06-082,995.003,065.002,970.003,050.003,050.00162,765
2022-06-072,985.003,015.002,975.002,990.002,990.0069,114
2022-06-033,000.003,030.002,980.003,020.003,020.0068,761
2022-06-022,965.003,015.002,965.003,000.003,000.0069,335
2022-05-313,015.003,030.002,990.002,990.002,990.0097,002
2022-05-303,020.003,035.003,000.003,010.003,010.0077,981
2022-05-272,950.003,035.002,950.003,015.003,015.00193,338
2022-05-262,885.002,940.002,845.002,930.002,930.00104,072
2022-05-252,910.002,930.002,865.002,880.002,880.00124,187
2022-05-242,995.003,015.002,905.002,915.002,915.00133,230
2022-05-233,075.003,075.002,950.002,970.002,970.00141,326
2022-05-202,930.003,055.002,930.003,040.003,040.00209,325
2022-05-192,890.002,930.002,855.002,920.002,920.00163,921
← NewerPage 18 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.