Finebesteel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 1,550.00 | 1,554.00 | 1,515.00 | 1,522.00 | 1,522.00 | 87,621 |
| 2026-04-20 | 1,540.00 | 1,585.00 | 1,523.00 | 1,555.00 | 1,555.00 | 130,535 |
| 2026-04-17 | 1,512.00 | 1,546.00 | 1,486.00 | 1,537.00 | 1,537.00 | 159,265 |
| 2026-04-16 | 1,481.00 | 1,546.00 | 1,461.00 | 1,512.00 | 1,512.00 | 160,140 |
| 2026-04-15 | 1,485.00 | 1,506.00 | 1,466.00 | 1,481.00 | 1,481.00 | 67,459 |
| 2026-04-14 | 1,530.00 | 1,563.00 | 1,474.00 | 1,485.00 | 1,485.00 | 167,052 |
| 2026-04-13 | 1,600.00 | 1,600.00 | 1,516.00 | 1,530.00 | 1,530.00 | 235,855 |
| 2026-04-10 | 1,520.00 | 1,638.00 | 1,460.00 | 1,609.00 | 1,609.00 | 422,589 |
| 2026-04-09 | 1,461.00 | 1,550.00 | 1,445.00 | 1,518.00 | 1,518.00 | 546,446 |
| 2026-04-08 | 1,370.00 | 1,480.00 | 1,348.00 | 1,475.00 | 1,475.00 | 396,149 |
| 2026-04-07 | 1,249.00 | 1,326.00 | 1,246.00 | 1,326.00 | 1,326.00 | 180,577 |
| 2026-04-06 | 1,257.00 | 1,257.00 | 1,210.00 | 1,249.00 | 1,249.00 | 97,381 |
| 2026-04-03 | 1,282.00 | 1,320.00 | 1,200.00 | 1,221.00 | 1,221.00 | 303,527 |
| 2026-04-02 | 1,305.00 | 1,495.00 | 1,250.00 | 1,268.00 | 1,268.00 | 1,066,834 |
| 2026-04-01 | 1,218.00 | 1,281.00 | 1,218.00 | 1,280.00 | 1,280.00 | 90,839 |
| 2026-03-31 | 1,183.00 | 1,240.00 | 1,162.00 | 1,217.00 | 1,217.00 | 88,675 |
| 2026-03-30 | 1,212.00 | 1,212.00 | 1,151.00 | 1,183.00 | 1,183.00 | 49,338 |
| 2026-03-27 | 1,226.00 | 1,226.00 | 1,184.00 | 1,212.00 | 1,212.00 | 78,323 |
| 2026-03-26 | 1,236.00 | 1,256.00 | 1,222.00 | 1,226.00 | 1,226.00 | 53,936 |
| 2026-03-25 | 1,250.00 | 1,300.00 | 1,221.00 | 1,236.00 | 1,236.00 | 75,416 |
| 2026-03-24 | 1,221.00 | 1,271.00 | 1,218.00 | 1,252.00 | 1,252.00 | 153,988 |
| 2026-03-23 | 1,289.00 | 1,289.00 | 1,200.00 | 1,220.00 | 1,220.00 | 116,093 |
| 2026-03-20 | 1,299.00 | 1,336.00 | 1,278.00 | 1,289.00 | 1,289.00 | 185,625 |
| 2026-03-19 | 1,315.00 | 1,320.00 | 1,279.00 | 1,280.00 | 1,280.00 | 170,300 |
| 2026-03-18 | 1,360.00 | 1,380.00 | 1,298.00 | 1,311.00 | 1,311.00 | 483,749 |
| 2026-03-17 | 1,334.00 | 1,375.00 | 1,317.00 | 1,360.00 | 1,360.00 | 134,828 |
| 2026-03-16 | 1,343.00 | 1,358.00 | 1,282.00 | 1,332.00 | 1,332.00 | 75,261 |
| 2026-03-13 | 1,346.00 | 1,346.00 | 1,275.00 | 1,304.00 | 1,304.00 | 194,454 |
| 2026-03-12 | 1,349.00 | 1,388.00 | 1,328.00 | 1,357.00 | 1,357.00 | 105,001 |
| 2026-03-11 | 1,300.00 | 1,358.00 | 1,285.00 | 1,326.00 | 1,326.00 | 156,088 |
| 2026-03-10 | 1,303.00 | 1,332.00 | 1,275.00 | 1,299.00 | 1,299.00 | 76,704 |
| 2026-03-09 | 1,346.00 | 1,346.00 | 1,278.00 | 1,303.00 | 1,303.00 | 41,222 |
| 2026-03-06 | 1,343.00 | 1,363.00 | 1,305.00 | 1,348.00 | 1,348.00 | 85,475 |
| 2026-03-05 | 1,276.00 | 1,343.00 | 1,255.00 | 1,343.00 | 1,343.00 | 177,031 |
| 2026-03-04 | 1,350.00 | 1,350.00 | 1,202.00 | 1,203.00 | 1,203.00 | 350,154 |
| 2026-03-03 | 1,411.00 | 1,426.00 | 1,351.00 | 1,366.00 | 1,366.00 | 219,071 |
| 2026-02-27 | 1,482.00 | 1,482.00 | 1,400.00 | 1,411.00 | 1,411.00 | 287,181 |
| 2026-02-26 | 1,539.00 | 1,580.00 | 1,448.00 | 1,450.00 | 1,450.00 | 288,347 |
| 2026-02-25 | 1,465.00 | 1,540.00 | 1,430.00 | 1,539.00 | 1,539.00 | 259,483 |
| 2026-02-24 | 1,502.00 | 1,502.00 | 1,449.00 | 1,464.00 | 1,464.00 | 255,142 |
| 2026-02-23 | 1,534.00 | 1,534.00 | 1,481.00 | 1,502.00 | 1,502.00 | 202,364 |
| 2026-02-20 | 1,533.00 | 1,581.00 | 1,515.00 | 1,534.00 | 1,534.00 | 146,145 |
| 2026-02-19 | 1,453.00 | 1,578.00 | 1,453.00 | 1,546.00 | 1,546.00 | 301,902 |
| 2026-02-13 | 1,540.00 | 1,565.00 | 1,495.00 | 1,505.00 | 1,505.00 | 146,002 |
| 2026-02-12 | 1,565.00 | 1,583.00 | 1,525.00 | 1,544.00 | 1,544.00 | 106,999 |
| 2026-02-11 | 1,570.00 | 1,596.00 | 1,544.00 | 1,562.00 | 1,562.00 | 51,150 |
| 2026-02-10 | 1,590.00 | 1,676.00 | 1,551.00 | 1,570.00 | 1,570.00 | 60,272 |
| 2026-02-09 | 1,587.00 | 1,620.00 | 1,530.00 | 1,590.00 | 1,590.00 | 53,765 |
| 2026-02-06 | 1,635.00 | 1,636.00 | 1,461.00 | 1,587.00 | 1,587.00 | 223,525 |
| 2026-02-05 | 1,683.00 | 1,693.00 | 1,628.00 | 1,634.00 | 1,634.00 | 137,675 |
| 2026-02-04 | 1,740.00 | 1,740.00 | 1,680.00 | 1,699.00 | 1,699.00 | 135,102 |
| 2026-02-03 | 1,725.00 | 1,749.00 | 1,699.00 | 1,740.00 | 1,740.00 | 93,506 |
| 2026-02-02 | 1,846.00 | 1,846.00 | 1,680.00 | 1,726.00 | 1,726.00 | 265,448 |
| 2026-01-30 | 1,776.00 | 1,869.00 | 1,755.00 | 1,793.00 | 1,793.00 | 375,327 |
| 2026-01-29 | 1,792.00 | 1,797.00 | 1,720.00 | 1,768.00 | 1,768.00 | 185,218 |
| 2026-01-28 | 1,834.00 | 1,869.00 | 1,782.00 | 1,792.00 | 1,792.00 | 174,931 |
| 2026-01-27 | 1,854.00 | 1,879.00 | 1,825.00 | 1,834.00 | 1,834.00 | 112,118 |
| 2026-01-26 | 1,935.00 | 1,935.00 | 1,800.00 | 1,869.00 | 1,869.00 | 102,503 |
| 2026-01-23 | 1,929.00 | 1,967.00 | 1,901.00 | 1,909.00 | 1,909.00 | 77,274 |
| 2026-01-22 | 1,951.00 | 1,969.00 | 1,888.00 | 1,929.00 | 1,929.00 | 120,494 |
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.