Finebesteel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 1,932.00 | 1,975.00 | 1,881.00 | 1,949.00 | 1,949.00 | 206,457 |
| 2026-01-20 | 1,877.00 | 1,985.00 | 1,872.00 | 1,938.00 | 1,938.00 | 300,217 |
| 2026-01-19 | 1,809.00 | 1,930.00 | 1,805.00 | 1,895.00 | 1,895.00 | 290,271 |
| 2026-01-16 | 1,873.00 | 1,873.00 | 1,743.00 | 1,809.00 | 1,809.00 | 157,597 |
| 2026-01-15 | 1,820.00 | 1,869.00 | 1,760.00 | 1,830.00 | 1,830.00 | 114,959 |
| 2026-01-14 | 1,809.00 | 1,827.00 | 1,678.00 | 1,820.00 | 1,820.00 | 208,724 |
| 2026-01-13 | 1,942.00 | 1,942.00 | 1,725.00 | 1,765.00 | 1,765.00 | 432,715 |
| 2026-01-12 | 1,715.00 | 1,891.00 | 1,715.00 | 1,891.00 | 1,891.00 | 439,694 |
| 2026-01-09 | 1,555.00 | 1,709.00 | 1,548.00 | 1,691.00 | 1,691.00 | 231,304 |
| 2026-01-08 | 1,567.00 | 1,568.00 | 1,512.00 | 1,555.00 | 1,555.00 | 140,469 |
| 2026-01-07 | 1,575.00 | 1,605.00 | 1,500.00 | 1,548.00 | 1,548.00 | 319,521 |
| 2026-01-06 | 1,603.00 | 1,603.00 | 1,555.00 | 1,575.00 | 1,575.00 | 234,684 |
| 2026-01-05 | 1,602.00 | 1,636.00 | 1,540.00 | 1,603.00 | 1,603.00 | 198,989 |
| 2026-01-02 | 1,631.00 | 1,708.00 | 1,573.00 | 1,602.00 | 1,602.00 | 136,735 |
| 2025-12-30 | 1,675.00 | 1,721.00 | 1,633.00 | 1,643.00 | 1,643.00 | 112,345 |
| 2025-12-29 | 1,663.00 | 1,718.00 | 1,645.00 | 1,685.00 | 1,685.00 | 75,916 |
| 2025-12-26 | 1,680.00 | 1,701.00 | 1,640.00 | 1,662.00 | 1,662.00 | 105,779 |
| 2025-12-24 | 1,760.00 | 1,760.00 | 1,680.00 | 1,680.00 | 1,680.00 | 203,854 |
| 2025-12-23 | 1,740.00 | 1,788.00 | 1,723.00 | 1,729.00 | 1,729.00 | 246,982 |
| 2025-12-22 | 1,777.00 | 1,791.00 | 1,727.00 | 1,740.00 | 1,740.00 | 85,436 |
| 2025-12-19 | 1,704.00 | 1,840.00 | 1,660.00 | 1,780.00 | 1,780.00 | 342,344 |
| 2025-12-18 | 1,650.00 | 1,688.00 | 1,622.00 | 1,655.00 | 1,655.00 | 141,072 |
| 2025-12-17 | 1,696.00 | 1,709.00 | 1,641.00 | 1,672.00 | 1,672.00 | 108,357 |
| 2025-12-16 | 1,722.00 | 1,738.00 | 1,692.00 | 1,697.00 | 1,697.00 | 167,866 |
| 2025-12-15 | 1,754.00 | 1,760.00 | 1,706.00 | 1,729.00 | 1,729.00 | 65,527 |
| 2025-12-12 | 1,750.00 | 1,767.00 | 1,715.00 | 1,754.00 | 1,754.00 | 127,251 |
| 2025-12-11 | 1,771.00 | 1,811.00 | 1,750.00 | 1,750.00 | 1,750.00 | 124,027 |
| 2025-12-10 | 1,845.00 | 1,845.00 | 1,773.00 | 1,790.00 | 1,790.00 | 70,534 |
| 2025-12-09 | 1,801.00 | 1,834.00 | 1,790.00 | 1,793.00 | 1,793.00 | 141,317 |
| 2025-12-08 | 1,817.00 | 1,847.00 | 1,795.00 | 1,801.00 | 1,801.00 | 125,154 |
| 2025-12-05 | 1,791.00 | 1,824.00 | 1,760.00 | 1,800.00 | 1,800.00 | 163,852 |
| 2025-12-04 | 1,801.00 | 1,832.00 | 1,774.00 | 1,774.00 | 1,774.00 | 91,847 |
| 2025-12-03 | 1,823.00 | 1,880.00 | 1,775.00 | 1,806.00 | 1,806.00 | 191,659 |
| 2025-12-02 | 1,831.00 | 1,833.00 | 1,794.00 | 1,805.00 | 1,805.00 | 56,394 |
| 2025-12-01 | 1,815.00 | 1,870.00 | 1,791.00 | 1,818.00 | 1,818.00 | 91,723 |
| 2025-11-28 | 1,836.00 | 1,867.00 | 1,815.00 | 1,818.00 | 1,818.00 | 67,999 |
| 2025-11-27 | 1,851.00 | 1,872.00 | 1,796.00 | 1,836.00 | 1,836.00 | 155,829 |
| 2025-11-26 | 1,806.00 | 1,880.00 | 1,781.00 | 1,851.00 | 1,851.00 | 122,367 |
| 2025-11-25 | 1,805.00 | 1,839.00 | 1,772.00 | 1,806.00 | 1,806.00 | 103,576 |
| 2025-11-24 | 1,731.00 | 1,810.00 | 1,689.00 | 1,772.00 | 1,772.00 | 156,628 |
| 2025-11-21 | 1,781.00 | 1,826.00 | 1,727.00 | 1,730.00 | 1,730.00 | 187,004 |
| 2025-11-20 | 1,811.00 | 1,869.00 | 1,720.00 | 1,847.00 | 1,847.00 | 358,827 |
| 2025-11-19 | 1,781.00 | 1,828.00 | 1,781.00 | 1,805.00 | 1,805.00 | 117,202 |
| 2025-11-18 | 1,892.00 | 1,892.00 | 1,800.00 | 1,825.00 | 1,825.00 | 307,512 |
| 2025-11-17 | 1,915.00 | 1,949.00 | 1,820.00 | 1,892.00 | 1,892.00 | 238,857 |
| 2025-11-14 | 1,931.00 | 1,990.00 | 1,888.00 | 1,915.00 | 1,915.00 | 366,717 |
| 2025-11-13 | 1,953.00 | 1,991.00 | 1,930.00 | 1,987.00 | 1,987.00 | 149,008 |
| 2025-11-12 | 1,891.00 | 2,080.00 | 1,850.00 | 1,992.00 | 1,992.00 | 409,823 |
| 2025-11-11 | 2,085.00 | 2,085.00 | 1,871.00 | 1,889.00 | 1,889.00 | 670,066 |
| 2025-11-10 | 2,015.00 | 2,050.00 | 2,000.00 | 2,015.00 | 2,015.00 | 146,440 |
| 2025-11-07 | 2,100.00 | 2,100.00 | 1,993.00 | 2,025.00 | 2,025.00 | 233,324 |
| 2025-11-06 | 2,035.00 | 2,115.00 | 2,000.00 | 2,065.00 | 2,065.00 | 227,197 |
| 2025-11-05 | 2,090.00 | 2,090.00 | 1,972.00 | 2,065.00 | 2,065.00 | 444,724 |
| 2025-11-04 | 2,110.00 | 2,150.00 | 2,000.00 | 2,090.00 | 2,090.00 | 325,746 |
| 2025-11-03 | 2,215.00 | 2,215.00 | 2,100.00 | 2,110.00 | 2,110.00 | 487,317 |
| 2025-10-31 | 2,180.00 | 2,210.00 | 2,105.00 | 2,190.00 | 2,190.00 | 230,605 |
| 2025-10-30 | 2,310.00 | 2,350.00 | 2,130.00 | 2,160.00 | 2,160.00 | 448,834 |
| 2025-10-29 | 2,265.00 | 2,310.00 | 2,180.00 | 2,265.00 | 2,265.00 | 262,091 |
| 2025-10-28 | 2,365.00 | 2,370.00 | 2,245.00 | 2,265.00 | 2,265.00 | 313,922 |
| 2025-10-27 | 2,305.00 | 2,455.00 | 2,295.00 | 2,355.00 | 2,355.00 | 683,422 |
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.