Finebesteel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 1,091.00 | 1,200.00 | 1,083.00 | 1,179.00 | 1,179.00 | 224,164 |
| 2026-07-20 | 1,100.00 | 1,100.00 | 1,049.00 | 1,091.00 | 1,091.00 | 74,702 |
| 2026-07-16 | 1,039.00 | 1,097.00 | 1,039.00 | 1,060.00 | 1,060.00 | 53,680 |
| 2026-07-15 | 1,010.00 | 1,046.00 | 1,006.00 | 1,045.00 | 1,045.00 | 53,566 |
| 2026-07-14 | 1,041.00 | 1,041.00 | 950.00 | 1,003.00 | 1,003.00 | 75,153 |
| 2026-07-13 | 1,028.00 | 1,069.00 | 1,003.00 | 1,026.00 | 1,026.00 | 35,740 |
| 2026-07-10 | 1,005.00 | 1,038.00 | 1,001.00 | 1,028.00 | 1,028.00 | 28,803 |
| 2026-07-09 | 1,011.00 | 1,021.00 | 985.00 | 1,011.00 | 1,011.00 | 105,685 |
| 2026-07-08 | 1,042.00 | 1,058.00 | 1,000.00 | 1,011.00 | 1,011.00 | 86,996 |
| 2026-07-07 | 1,045.00 | 1,096.00 | 1,033.00 | 1,051.00 | 1,051.00 | 73,618 |
| 2026-07-06 | 1,069.00 | 1,069.00 | 1,007.00 | 1,045.00 | 1,045.00 | 92,036 |
| 2026-07-03 | 1,100.00 | 1,100.00 | 985.00 | 1,027.00 | 1,027.00 | 37,983 |
| 2026-07-02 | 1,018.00 | 1,030.00 | 992.00 | 1,015.00 | 1,015.00 | 44,307 |
| 2026-07-01 | 1,020.00 | 1,052.00 | 995.00 | 1,026.00 | 1,026.00 | 83,650 |
| 2026-06-30 | 1,016.00 | 1,050.00 | 990.00 | 1,002.00 | 1,002.00 | 93,762 |
| 2026-06-29 | 983.00 | 1,030.00 | 921.00 | 1,002.00 | 1,002.00 | 76,447 |
| 2026-06-26 | 1,009.00 | 1,009.00 | 959.00 | 1,002.00 | 1,002.00 | 128,881 |
| 2026-06-25 | 1,005.00 | 1,017.00 | 953.00 | 1,010.00 | 1,010.00 | 70,623 |
| 2026-06-24 | 1,000.00 | 1,045.00 | 984.00 | 1,005.00 | 1,005.00 | 63,731 |
| 2026-06-23 | 1,030.00 | 1,030.00 | 990.00 | 1,000.00 | 1,000.00 | 151,352 |
| 2026-06-22 | 1,068.00 | 1,068.00 | 1,013.00 | 1,040.00 | 1,040.00 | 97,938 |
| 2026-06-19 | 1,139.00 | 1,139.00 | 1,045.00 | 1,068.00 | 1,068.00 | 174,303 |
| 2026-06-18 | 1,134.00 | 1,190.00 | 1,101.00 | 1,139.00 | 1,139.00 | 164,555 |
| 2026-06-17 | 1,091.00 | 1,191.00 | 1,080.00 | 1,134.00 | 1,134.00 | 160,602 |
| 2026-06-16 | 1,080.00 | 1,107.00 | 1,063.00 | 1,100.00 | 1,100.00 | 30,983 |
| 2026-06-15 | 1,080.00 | 1,141.00 | 1,060.00 | 1,080.00 | 1,080.00 | 55,867 |
| 2026-06-12 | 1,078.00 | 1,116.00 | 1,078.00 | 1,080.00 | 1,080.00 | 45,534 |
| 2026-06-11 | 1,017.00 | 1,075.00 | 1,000.00 | 1,071.00 | 1,071.00 | 92,491 |
| 2026-06-10 | 1,049.00 | 1,049.00 | 970.00 | 1,017.00 | 1,017.00 | 56,641 |
| 2026-06-09 | 1,021.00 | 1,041.00 | 1,000.00 | 1,009.00 | 1,009.00 | 76,175 |
| 2026-06-08 | 950.00 | 1,068.00 | 950.00 | 1,007.00 | 1,007.00 | 162,416 |
| 2026-06-05 | 1,121.00 | 1,121.00 | 962.00 | 1,034.00 | 1,034.00 | 230,452 |
| 2026-06-04 | 1,110.00 | 1,120.00 | 1,060.00 | 1,067.00 | 1,067.00 | 66,924 |
| 2026-06-02 | 1,202.00 | 1,202.00 | 1,101.00 | 1,106.00 | 1,106.00 | 162,915 |
| 2026-06-01 | 1,249.00 | 1,249.00 | 1,133.00 | 1,183.00 | 1,183.00 | 271,710 |
| 2026-05-29 | 1,287.00 | 1,287.00 | 1,200.00 | 1,226.00 | 1,226.00 | 245,739 |
| 2026-05-28 | 1,183.00 | 1,297.00 | 1,100.00 | 1,285.00 | 1,285.00 | 442,600 |
| 2026-05-27 | 1,266.00 | 1,266.00 | 1,181.00 | 1,188.00 | 1,188.00 | 225,136 |
| 2026-05-26 | 1,226.00 | 1,284.00 | 1,207.00 | 1,261.00 | 1,261.00 | 140,244 |
| 2026-05-22 | 1,248.00 | 1,248.00 | 1,217.00 | 1,220.00 | 1,220.00 | 80,310 |
| 2026-05-21 | 1,219.00 | 1,271.00 | 1,190.00 | 1,218.00 | 1,218.00 | 77,275 |
| 2026-05-20 | 1,261.00 | 1,261.00 | 1,196.00 | 1,219.00 | 1,219.00 | 239,892 |
| 2026-05-19 | 1,277.00 | 1,294.00 | 1,233.00 | 1,253.00 | 1,253.00 | 146,542 |
| 2026-05-18 | 1,300.00 | 1,300.00 | 1,200.00 | 1,285.00 | 1,285.00 | 191,989 |
| 2026-05-15 | 1,368.00 | 1,368.00 | 1,250.00 | 1,300.00 | 1,300.00 | 168,105 |
| 2026-05-14 | 1,350.00 | 1,465.00 | 1,309.00 | 1,345.00 | 1,345.00 | 129,300 |
| 2026-05-13 | 1,361.00 | 1,428.00 | 1,340.00 | 1,344.00 | 1,344.00 | 112,841 |
| 2026-05-12 | 1,422.00 | 1,469.00 | 1,369.00 | 1,390.00 | 1,390.00 | 331,656 |
| 2026-05-11 | 1,452.00 | 1,540.00 | 1,400.00 | 1,422.00 | 1,422.00 | 138,544 |
| 2026-05-08 | 1,455.00 | 1,494.00 | 1,440.00 | 1,491.00 | 1,491.00 | 86,830 |
| 2026-05-07 | 1,500.00 | 1,511.00 | 1,418.00 | 1,455.00 | 1,455.00 | 275,263 |
| 2026-05-06 | 1,599.00 | 1,599.00 | 1,466.00 | 1,500.00 | 1,500.00 | 610,165 |
| 2026-05-04 | 1,705.00 | 1,720.00 | 1,567.00 | 1,599.00 | 1,599.00 | 457,480 |
| 2026-04-30 | 1,718.00 | 1,756.00 | 1,699.00 | 1,700.00 | 1,700.00 | 232,453 |
| 2026-04-29 | 1,753.00 | 1,774.00 | 1,678.00 | 1,718.00 | 1,718.00 | 363,109 |
| 2026-04-28 | 1,730.00 | 1,838.00 | 1,730.00 | 1,753.00 | 1,753.00 | 1,037,150 |
| 2026-04-27 | 1,685.00 | 1,821.00 | 1,685.00 | 1,721.00 | 1,721.00 | 633,502 |
| 2026-04-24 | 1,575.00 | 1,687.00 | 1,561.00 | 1,684.00 | 1,684.00 | 367,233 |
| 2026-04-23 | 1,560.00 | 1,629.00 | 1,552.00 | 1,574.00 | 1,574.00 | 215,731 |
| 2026-04-22 | 1,522.00 | 1,560.00 | 1,470.00 | 1,553.00 | 1,553.00 | 327,607 |
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.