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%WTI98.37▲ 1.26%
← 133820.KO stock page

Finebesteel historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-183,025.003,060.002,940.002,945.002,945.00321,850
2022-05-173,080.003,085.002,980.003,025.003,025.00266,906
2022-05-163,125.003,145.003,045.003,045.003,045.00227,595
2022-05-133,080.003,130.003,055.003,075.003,075.00140,973
2022-05-123,030.003,135.003,000.003,085.003,085.00245,210
2022-05-113,150.003,220.003,080.003,100.003,100.00270,981
2022-05-103,115.003,215.003,030.003,200.003,200.00237,145
2022-05-093,350.003,350.003,170.003,185.003,185.00327,494
2022-05-063,465.003,465.003,325.003,395.003,395.00205,527
2022-05-043,505.003,550.003,460.003,470.003,470.00131,986
2022-05-033,515.003,570.003,450.003,505.003,505.00211,106
2022-05-023,500.003,540.003,445.003,485.003,485.00129,532
2022-04-293,475.003,535.003,405.003,525.003,525.00199,956
2022-04-283,410.003,750.003,395.003,475.003,475.001,010,041
2022-04-273,280.003,410.003,265.003,410.003,410.00184,875
2022-04-263,400.003,400.003,285.003,365.003,365.00261,112
2022-04-253,420.003,480.003,345.003,355.003,355.00412,647
2022-04-223,640.003,640.003,500.003,530.003,530.00495,503
2022-04-213,745.003,745.003,550.003,660.003,660.00455,223
2022-04-203,660.003,740.003,590.003,705.003,705.00444,440
2022-04-193,550.003,685.003,520.003,650.003,650.00334,462
2022-04-183,670.003,755.003,540.003,545.003,545.00474,472
2022-04-153,520.003,670.003,510.003,615.003,615.00364,566
2022-04-143,565.003,720.003,505.003,595.003,595.00752,570
2022-04-133,595.003,600.003,500.003,560.003,560.00530,985
2022-04-123,390.003,590.003,355.003,565.003,565.00905,034
2022-04-113,350.003,450.003,325.003,390.003,390.00179,495
2022-04-083,320.003,365.003,245.003,345.003,345.00232,271
2022-04-073,365.003,395.003,300.003,340.003,340.00247,183
2022-04-063,440.003,470.003,325.003,425.003,425.00343,696
2022-04-053,445.003,495.003,415.003,450.003,450.00258,425
2022-04-043,405.003,455.003,390.003,415.003,415.00340,993
2022-04-013,350.003,440.003,275.003,395.003,395.00264,204
2022-03-313,320.003,365.003,290.003,355.003,355.00145,167
2022-03-303,395.003,400.003,275.003,300.003,300.00323,521
2022-03-293,410.003,510.003,355.003,395.003,395.00376,250
2022-03-283,285.003,435.003,250.003,410.003,410.00348,021
2022-03-253,390.003,395.003,270.003,280.003,280.00204,280
2022-03-243,445.003,450.003,330.003,395.003,395.00329,546
2022-03-233,400.003,515.003,365.003,475.003,475.00741,945
2022-03-223,220.003,380.003,215.003,340.003,340.00423,976
2022-03-213,245.003,300.003,175.003,205.003,205.00187,809
2022-03-183,200.003,320.003,150.003,245.003,245.00351,741
2022-03-173,180.003,200.003,130.003,150.003,150.00198,405
2022-03-163,130.003,200.003,085.003,145.003,145.00131,536
2022-03-153,145.003,210.003,065.003,125.003,125.00150,274
2022-03-143,315.003,315.003,130.003,190.003,190.00232,526
2022-03-113,255.003,385.003,215.003,280.003,280.00164,055
2022-03-103,305.003,340.003,205.003,240.003,240.00214,118
2022-03-083,295.003,400.003,210.003,235.003,235.00343,623
2022-03-073,560.003,605.003,355.003,405.003,405.00419,725
2022-03-043,510.003,560.003,455.003,560.003,560.00239,847
2022-03-033,635.003,640.003,460.003,475.003,475.00284,638
2022-03-023,500.003,620.003,455.003,585.003,585.00237,452
2022-02-283,555.003,600.003,440.003,500.003,500.00302,482
2022-02-253,600.003,670.003,525.003,555.003,555.00377,450
2022-02-243,670.003,730.003,550.003,560.003,560.001,803,125
2022-02-233,305.003,685.003,305.003,685.003,685.00924,190
2022-02-223,315.003,415.003,280.003,320.003,320.00160,183
2022-02-213,475.003,490.003,385.003,400.003,400.00145,455
← NewerPage 19 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.