Finebesteel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 2,305.00 | 2,395.00 | 2,270.00 | 2,305.00 | 2,305.00 | 421,209 |
| 2025-10-23 | 2,375.00 | 2,470.00 | 2,270.00 | 2,305.00 | 2,305.00 | 1,104,298 |
| 2025-10-22 | 2,250.00 | 2,620.00 | 2,100.00 | 2,375.00 | 2,375.00 | 3,909,068 |
| 2025-10-21 | 2,170.00 | 2,260.00 | 2,130.00 | 2,200.00 | 2,200.00 | 622,341 |
| 2025-10-20 | 2,200.00 | 2,215.00 | 2,105.00 | 2,170.00 | 2,170.00 | 268,298 |
| 2025-10-17 | 2,285.00 | 2,330.00 | 2,110.00 | 2,195.00 | 2,195.00 | 690,949 |
| 2025-10-16 | 2,235.00 | 2,335.00 | 2,185.00 | 2,285.00 | 2,285.00 | 1,077,315 |
| 2025-10-15 | 1,987.00 | 2,260.00 | 1,965.00 | 2,230.00 | 2,230.00 | 1,107,957 |
| 2025-10-14 | 1,998.00 | 2,005.00 | 1,935.00 | 1,987.00 | 1,987.00 | 497,358 |
| 2025-10-13 | 1,870.00 | 1,992.00 | 1,870.00 | 1,989.00 | 1,989.00 | 747,340 |
| 2025-10-10 | 1,866.00 | 1,925.00 | 1,819.00 | 1,899.00 | 1,899.00 | 408,753 |
| 2025-10-02 | 1,860.00 | 1,919.00 | 1,833.00 | 1,897.00 | 1,897.00 | 301,329 |
| 2025-10-01 | 1,848.00 | 1,934.00 | 1,838.00 | 1,898.00 | 1,898.00 | 507,045 |
| 2025-09-30 | 1,856.00 | 1,944.00 | 1,833.00 | 1,860.00 | 1,860.00 | 366,793 |
| 2025-09-29 | 1,746.00 | 1,858.00 | 1,746.00 | 1,855.00 | 1,855.00 | 411,558 |
| 2025-09-26 | 1,850.00 | 1,895.00 | 1,759.00 | 1,795.00 | 1,795.00 | 699,468 |
| 2025-09-25 | 1,879.00 | 1,950.00 | 1,831.00 | 1,897.00 | 1,897.00 | 842,453 |
| 2025-09-24 | 1,807.00 | 1,969.00 | 1,807.00 | 1,879.00 | 1,879.00 | 2,028,754 |
| 2025-09-23 | 1,818.00 | 1,869.00 | 1,790.00 | 1,805.00 | 1,805.00 | 1,603,929 |
| 2025-09-22 | 1,997.00 | 1,997.00 | 1,808.00 | 1,837.00 | 1,837.00 | 2,295,009 |
| 2025-09-19 | 2,085.00 | 2,090.00 | 1,995.00 | 2,040.00 | 2,040.00 | 700,196 |
| 2025-09-18 | 2,100.00 | 2,110.00 | 2,050.00 | 2,085.00 | 2,085.00 | 469,936 |
| 2025-09-17 | 2,235.00 | 2,245.00 | 2,055.00 | 2,105.00 | 2,105.00 | 1,959,368 |
| 2025-09-16 | 2,270.00 | 2,325.00 | 2,180.00 | 2,225.00 | 2,225.00 | 883,311 |
| 2025-09-15 | 2,340.00 | 2,425.00 | 2,180.00 | 2,230.00 | 2,230.00 | 1,181,626 |
| 2025-09-12 | 2,670.00 | 2,670.00 | 2,345.00 | 2,345.00 | 2,345.00 | 1,495,334 |
| 2025-09-11 | 2,700.00 | 2,920.00 | 2,585.00 | 2,670.00 | 2,670.00 | 2,965,523 |
| 2025-09-10 | 2,665.00 | 2,690.00 | 2,435.00 | 2,585.00 | 2,585.00 | 2,386,679 |
| 2025-09-09 | 2,415.00 | 2,950.00 | 2,415.00 | 2,700.00 | 2,700.00 | 7,988,120 |
| 2025-09-08 | 2,170.00 | 2,580.00 | 2,120.00 | 2,415.00 | 2,415.00 | 4,095,539 |
| 2025-09-05 | 2,100.00 | 2,365.00 | 2,010.00 | 2,170.00 | 2,170.00 | 3,344,408 |
| 2025-09-04 | 1,970.00 | 2,160.00 | 1,857.00 | 2,100.00 | 2,100.00 | 1,422,947 |
| 2025-09-03 | 2,035.00 | 2,085.00 | 1,955.00 | 1,972.00 | 1,972.00 | 688,676 |
| 2025-09-02 | 2,070.00 | 2,125.00 | 1,960.00 | 1,980.00 | 1,980.00 | 1,039,834 |
| 2025-09-01 | 1,990.00 | 2,140.00 | 1,914.00 | 2,060.00 | 2,060.00 | 1,885,400 |
| 2025-08-29 | 1,775.00 | 2,190.00 | 1,755.00 | 2,045.00 | 2,045.00 | 4,609,112 |
| 2025-08-28 | 1,700.00 | 1,774.00 | 1,676.00 | 1,770.00 | 1,770.00 | 632,465 |
| 2025-08-27 | 1,604.00 | 1,699.00 | 1,591.00 | 1,696.00 | 1,696.00 | 521,137 |
| 2025-08-26 | 1,800.00 | 1,800.00 | 1,590.00 | 1,601.00 | 1,601.00 | 1,059,412 |
| 2025-08-25 | 1,503.00 | 1,750.00 | 1,503.00 | 1,705.00 | 1,705.00 | 1,451,615 |
| 2025-08-22 | 1,534.00 | 1,551.00 | 1,490.00 | 1,502.00 | 1,502.00 | 361,474 |
| 2025-08-21 | 1,562.00 | 1,653.00 | 1,528.00 | 1,533.00 | 1,533.00 | 583,959 |
| 2025-08-20 | 1,526.00 | 1,577.00 | 1,410.00 | 1,560.00 | 1,560.00 | 736,425 |
| 2025-08-19 | 1,590.00 | 1,650.00 | 1,488.00 | 1,510.00 | 1,510.00 | 1,449,640 |
| 2025-08-18 | 1,409.00 | 1,655.00 | 1,409.00 | 1,526.00 | 1,526.00 | 2,839,389 |
| 2025-08-14 | 1,439.00 | 1,439.00 | 1,365.00 | 1,405.00 | 1,405.00 | 426,031 |
| 2025-08-13 | 1,461.00 | 1,494.00 | 1,406.00 | 1,422.00 | 1,422.00 | 360,020 |
| 2025-08-12 | 1,382.00 | 1,500.00 | 1,375.00 | 1,461.00 | 1,461.00 | 1,094,227 |
| 2025-08-11 | 1,454.00 | 1,466.00 | 1,386.00 | 1,395.00 | 1,395.00 | 633,773 |
| 2025-08-08 | 1,398.00 | 1,489.00 | 1,375.00 | 1,453.00 | 1,453.00 | 1,044,616 |
| 2025-08-07 | 1,424.00 | 1,465.00 | 1,368.00 | 1,400.00 | 1,400.00 | 1,224,218 |
| 2025-08-06 | 1,440.00 | 1,495.00 | 1,320.00 | 1,406.00 | 1,406.00 | 3,529,639 |
| 2025-08-05 | 1,260.00 | 1,400.00 | 1,216.00 | 1,320.00 | 1,320.00 | 2,867,130 |
| 2025-08-04 | 1,178.00 | 1,311.00 | 1,160.00 | 1,261.00 | 1,261.00 | 4,101,717 |
| 2025-08-01 | 1,150.00 | 1,233.00 | 1,100.00 | 1,151.00 | 1,151.00 | 2,503,506 |
| 2025-07-31 | 1,215.00 | 1,219.00 | 1,113.00 | 1,129.00 | 1,129.00 | 1,898,669 |
| 2025-07-30 | 1,271.00 | 1,360.00 | 1,157.00 | 1,179.00 | 1,179.00 | 11,149,830 |
| 2025-07-29 | 918.00 | 1,193.00 | 904.00 | 1,193.00 | 1,193.00 | 7,853,499 |
| 2025-07-28 | 916.00 | 922.00 | 892.00 | 918.00 | 918.00 | 105,190 |
| 2025-07-25 | 894.00 | 918.00 | 873.00 | 916.00 | 916.00 | 83,072 |
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.