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%WTI99.46▲ 2.38%
← 133820.KO stock page

Finebesteel historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-183,310.003,495.003,310.003,480.003,480.00165,742
2022-02-173,340.003,460.003,290.003,410.003,410.00322,886
2022-02-163,310.003,410.003,245.003,335.003,335.00290,219
2022-02-153,320.003,365.003,225.003,245.003,245.00255,815
2022-02-143,390.003,450.003,230.003,370.003,370.00540,830
2022-02-113,510.003,590.003,415.003,415.003,415.00300,925
2022-02-103,650.003,700.003,540.003,590.003,590.00149,032
2022-02-093,555.003,680.003,545.003,665.003,665.00282,195
2022-02-083,700.003,705.003,480.003,550.003,550.00373,459
2022-02-073,765.003,780.003,645.003,675.003,675.00258,202
2022-02-043,745.003,815.003,710.003,765.003,765.00389,134
2022-02-033,650.003,830.003,635.003,775.003,775.00666,112
2022-01-283,620.003,720.003,445.003,650.003,650.00564,028
2022-01-273,835.003,840.003,500.003,590.003,590.00610,230
2022-01-263,700.003,850.003,620.003,805.003,805.001,092,674
2022-01-253,765.003,865.003,565.003,605.003,605.00973,147
2022-01-243,630.003,960.003,590.003,765.003,765.002,675,977
2022-01-213,080.003,635.003,025.003,545.003,545.003,639,399
2022-01-202,995.003,065.002,965.003,065.003,065.0083,814
2022-01-193,020.003,055.002,930.002,995.002,995.0087,324
2022-01-183,115.003,145.003,000.003,045.003,045.00211,082
2022-01-173,220.003,255.003,100.003,125.003,125.00223,291
2022-01-143,135.003,275.003,085.003,270.003,270.00392,646
2022-01-133,170.003,200.003,130.003,135.003,135.00175,774
2022-01-123,080.003,150.003,065.003,140.003,140.0059,051
2022-01-113,160.003,165.003,065.003,100.003,100.00158,752
2022-01-103,185.003,205.003,115.003,185.003,185.00160,871
2022-01-073,190.003,220.003,135.003,155.003,155.00119,109
2022-01-063,105.003,250.003,055.003,130.003,130.00314,745
2022-01-053,070.003,195.003,055.003,160.003,160.00237,142
2022-01-043,010.003,075.002,985.003,065.003,065.00176,607
2022-01-033,075.003,075.002,970.002,990.002,990.00104,011
2021-12-303,000.003,060.002,995.003,045.003,045.0093,641
2021-12-292,985.003,025.002,970.003,000.003,000.00120,059
2021-12-282,980.002,995.002,970.002,985.002,985.00125,452
2021-12-273,050.003,050.002,970.002,980.002,980.00142,966
2021-12-243,000.003,030.002,935.003,005.003,005.0057,734
2021-12-232,965.003,010.002,915.003,000.003,000.0076,373
2021-12-222,960.002,995.002,940.002,960.002,960.0031,890
2021-12-212,920.003,000.002,920.002,960.002,960.0041,533
2021-12-202,960.003,000.002,920.002,920.002,920.0056,612
2021-12-172,995.003,020.002,960.003,000.003,000.0070,941
2021-12-162,970.003,050.002,960.003,005.003,005.0068,594
2021-12-153,005.003,040.002,945.002,955.002,955.0078,635
2021-12-142,995.003,035.002,970.003,010.003,010.0045,961
2021-12-133,040.003,045.002,960.002,995.002,995.0075,185
2021-12-103,025.003,045.002,980.003,020.003,020.0056,169
2021-12-093,010.003,090.002,995.003,025.003,025.00135,908
2021-12-083,010.003,105.002,955.002,970.002,970.00184,288
2021-12-072,925.002,990.002,925.002,990.002,990.0064,889
2021-12-062,950.002,955.002,870.002,955.002,955.0040,321
2021-12-032,935.002,985.002,920.002,960.002,960.0080,817
2021-12-022,815.002,975.002,770.002,960.002,960.00191,750
2021-12-012,660.002,820.002,625.002,820.002,820.00106,396
2021-11-302,775.002,840.002,610.002,670.002,670.00180,918
2021-11-292,705.002,830.002,705.002,785.002,785.00103,379
2021-11-262,900.002,920.002,805.002,820.002,820.00147,586
2021-11-252,885.002,930.002,850.002,885.002,885.00141,587
2021-11-242,925.002,930.002,850.002,900.002,900.00110,191
2021-11-232,980.003,035.002,915.002,955.002,955.00129,493
← NewerPage 20 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.