Finebesteel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 894.00 | 918.00 | 873.00 | 916.00 | 916.00 | 83,072 |
| 2025-07-24 | 900.00 | 915.00 | 888.00 | 893.00 | 893.00 | 61,011 |
| 2025-07-23 | 901.00 | 918.00 | 888.00 | 901.00 | 901.00 | 178,596 |
| 2025-07-22 | 875.00 | 920.00 | 872.00 | 895.00 | 895.00 | 206,466 |
| 2025-07-21 | 888.00 | 888.00 | 873.00 | 876.00 | 876.00 | 32,851 |
| 2025-07-18 | 891.00 | 892.00 | 877.00 | 882.00 | 882.00 | 27,344 |
| 2025-07-17 | 908.00 | 908.00 | 872.00 | 891.00 | 891.00 | 24,660 |
| 2025-07-16 | 909.00 | 909.00 | 880.00 | 899.00 | 899.00 | 17,888 |
| 2025-07-15 | 895.00 | 907.00 | 871.00 | 900.00 | 900.00 | 105,773 |
| 2025-07-14 | 901.00 | 910.00 | 892.00 | 895.00 | 895.00 | 77,851 |
| 2025-07-11 | 906.00 | 914.00 | 891.00 | 901.00 | 901.00 | 38,717 |
| 2025-07-10 | 900.00 | 910.00 | 892.00 | 904.00 | 904.00 | 71,316 |
| 2025-07-09 | 885.00 | 909.00 | 884.00 | 900.00 | 900.00 | 189,042 |
| 2025-07-08 | 865.00 | 890.00 | 855.00 | 885.00 | 885.00 | 103,295 |
| 2025-07-07 | 873.00 | 902.00 | 863.00 | 865.00 | 865.00 | 166,890 |
| 2025-07-04 | 848.00 | 881.00 | 848.00 | 873.00 | 873.00 | 142,616 |
| 2025-07-03 | 837.00 | 863.00 | 837.00 | 848.00 | 848.00 | 102,013 |
| 2025-07-02 | 830.00 | 849.00 | 821.00 | 837.00 | 837.00 | 69,970 |
| 2025-07-01 | 831.00 | 841.00 | 823.00 | 825.00 | 825.00 | 20,010 |
| 2025-06-30 | 818.00 | 829.00 | 813.00 | 829.00 | 829.00 | 91,495 |
| 2025-06-27 | 819.00 | 830.00 | 818.00 | 818.00 | 818.00 | 42,463 |
| 2025-06-26 | 819.00 | 827.00 | 813.00 | 818.00 | 818.00 | 44,251 |
| 2025-06-25 | 819.00 | 825.00 | 814.00 | 818.00 | 818.00 | 37,291 |
| 2025-06-24 | 826.00 | 834.00 | 817.00 | 819.00 | 819.00 | 111,289 |
| 2025-06-23 | 819.00 | 838.00 | 819.00 | 826.00 | 826.00 | 104,214 |
| 2025-06-20 | 834.00 | 834.00 | 818.00 | 822.00 | 822.00 | 48,074 |
| 2025-06-19 | 836.00 | 839.00 | 822.00 | 826.00 | 826.00 | 38,736 |
| 2025-06-18 | 844.00 | 844.00 | 825.00 | 836.00 | 836.00 | 94,858 |
| 2025-06-17 | 869.00 | 869.00 | 836.00 | 837.00 | 837.00 | 76,198 |
| 2025-06-16 | 845.00 | 869.00 | 836.00 | 853.00 | 853.00 | 103,435 |
| 2025-06-13 | 850.00 | 850.00 | 828.00 | 845.00 | 845.00 | 99,130 |
| 2025-06-12 | 840.00 | 854.00 | 820.00 | 840.00 | 840.00 | 188,303 |
| 2025-06-11 | 832.00 | 843.00 | 821.00 | 831.00 | 831.00 | 118,204 |
| 2025-06-10 | 854.00 | 855.00 | 825.00 | 832.00 | 832.00 | 136,774 |
| 2025-06-09 | 820.00 | 855.00 | 820.00 | 854.00 | 854.00 | 190,484 |
| 2025-06-05 | 842.00 | 857.00 | 805.00 | 820.00 | 820.00 | 326,997 |
| 2025-06-04 | 856.00 | 868.00 | 843.00 | 848.00 | 848.00 | 153,563 |
| 2025-06-02 | 886.00 | 888.00 | 848.00 | 856.00 | 856.00 | 264,019 |
| 2025-05-30 | 871.00 | 890.00 | 854.00 | 886.00 | 886.00 | 254,308 |
| 2025-05-29 | 900.00 | 902.00 | 846.00 | 890.00 | 890.00 | 452,108 |
| 2025-05-28 | 980.00 | 994.00 | 900.00 | 900.00 | 900.00 | 1,541,939 |
| 2025-05-27 | 866.00 | 1,029.00 | 851.00 | 940.00 | 940.00 | 14,270,210 |
| 2025-05-26 | 796.00 | 800.00 | 782.00 | 792.00 | 792.00 | 269,137 |
| 2025-05-23 | 795.00 | 816.00 | 787.00 | 800.00 | 800.00 | 63,382 |
| 2025-05-22 | 813.00 | 818.00 | 795.00 | 795.00 | 795.00 | 27,848 |
| 2025-05-21 | 805.00 | 823.00 | 800.00 | 813.00 | 813.00 | 362,542 |
| 2025-05-20 | 814.00 | 845.00 | 800.00 | 805.00 | 805.00 | 46,071 |
| 2025-05-19 | 811.00 | 824.00 | 784.00 | 805.00 | 805.00 | 95,904 |
| 2025-05-16 | 867.00 | 867.00 | 803.00 | 811.00 | 811.00 | 270,479 |
| 2025-05-15 | 907.00 | 917.00 | 830.00 | 845.00 | 845.00 | 320,199 |
| 2025-05-14 | 847.00 | 958.00 | 842.00 | 907.00 | 907.00 | 809,734 |
| 2025-05-13 | 830.00 | 850.00 | 825.00 | 841.00 | 841.00 | 63,380 |
| 2025-05-12 | 840.00 | 855.00 | 835.00 | 836.00 | 836.00 | 45,333 |
| 2025-05-09 | 856.00 | 864.00 | 838.00 | 840.00 | 840.00 | 57,225 |
| 2025-05-08 | 851.00 | 873.00 | 844.00 | 852.00 | 852.00 | 34,465 |
| 2025-05-07 | 850.00 | 860.00 | 850.00 | 851.00 | 851.00 | 23,728 |
| 2025-05-02 | 850.00 | 860.00 | 846.00 | 850.00 | 850.00 | 36,291 |
| 2025-04-30 | 865.00 | 874.00 | 847.00 | 850.00 | 850.00 | 62,861 |
| 2025-04-29 | 905.00 | 905.00 | 865.00 | 865.00 | 865.00 | 72,385 |
| 2025-04-28 | 905.00 | 906.00 | 866.00 | 871.00 | 871.00 | 126,311 |
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.