Finebesteel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 900.00 | 910.00 | 882.00 | 904.00 | 904.00 | 77,229 |
| 2025-04-23 | 900.00 | 927.00 | 892.00 | 900.00 | 900.00 | 76,256 |
| 2025-04-22 | 885.00 | 909.00 | 885.00 | 900.00 | 900.00 | 39,763 |
| 2025-04-21 | 930.00 | 930.00 | 861.00 | 894.00 | 894.00 | 122,550 |
| 2025-04-18 | 905.00 | 965.00 | 860.00 | 930.00 | 930.00 | 189,494 |
| 2025-04-17 | 921.00 | 926.00 | 890.00 | 894.00 | 894.00 | 77,535 |
| 2025-04-16 | 930.00 | 940.00 | 855.00 | 921.00 | 921.00 | 103,009 |
| 2025-04-15 | 975.00 | 975.00 | 920.00 | 930.00 | 930.00 | 181,834 |
| 2025-04-14 | 949.00 | 968.00 | 926.00 | 935.00 | 935.00 | 189,183 |
| 2025-04-11 | 963.00 | 966.00 | 938.00 | 948.00 | 948.00 | 100,758 |
| 2025-04-10 | 935.00 | 993.00 | 935.00 | 966.00 | 966.00 | 152,459 |
| 2025-04-09 | 964.00 | 997.00 | 920.00 | 934.00 | 934.00 | 85,330 |
| 2025-04-08 | 935.00 | 989.00 | 925.00 | 964.00 | 964.00 | 115,950 |
| 2025-04-07 | 887.00 | 1,024.00 | 883.00 | 931.00 | 931.00 | 596,068 |
| 2025-04-04 | 815.00 | 894.00 | 800.00 | 885.00 | 885.00 | 172,330 |
| 2025-04-03 | 830.00 | 834.00 | 808.00 | 815.00 | 815.00 | 104,520 |
| 2025-04-02 | 841.00 | 850.00 | 811.00 | 834.00 | 834.00 | 125,291 |
| 2025-04-01 | 820.00 | 848.00 | 805.00 | 841.00 | 841.00 | 72,174 |
| 2025-03-31 | 810.00 | 869.00 | 810.00 | 810.00 | 810.00 | 121,353 |
| 2025-03-28 | 852.00 | 867.00 | 811.00 | 817.00 | 817.00 | 120,042 |
| 2025-03-27 | 925.00 | 926.00 | 834.00 | 852.00 | 852.00 | 321,537 |
| 2025-03-26 | 940.00 | 986.00 | 921.00 | 953.00 | 953.00 | 65,244 |
| 2025-03-25 | 976.00 | 995.00 | 917.00 | 940.00 | 940.00 | 98,811 |
| 2025-03-24 | 998.00 | 1,004.00 | 976.00 | 976.00 | 976.00 | 82,914 |
| 2025-03-21 | 1,003.00 | 1,011.00 | 991.00 | 1,004.00 | 1,004.00 | 94,474 |
| 2025-03-20 | 993.00 | 1,029.00 | 993.00 | 1,029.00 | 1,029.00 | 153,947 |
| 2025-03-19 | 1,053.00 | 1,053.00 | 988.00 | 998.00 | 998.00 | 252,313 |
| 2025-03-18 | 1,093.00 | 1,116.00 | 1,032.00 | 1,032.00 | 1,032.00 | 249,705 |
| 2025-03-17 | 1,109.00 | 1,166.00 | 1,095.00 | 1,095.00 | 1,095.00 | 125,719 |
| 2025-03-14 | 1,112.00 | 1,144.00 | 1,112.00 | 1,121.00 | 1,121.00 | 54,569 |
| 2025-03-13 | 1,094.00 | 1,142.00 | 1,091.00 | 1,118.00 | 1,118.00 | 62,610 |
| 2025-03-12 | 1,147.00 | 1,198.00 | 1,092.00 | 1,092.00 | 1,092.00 | 128,810 |
| 2025-03-11 | 1,137.00 | 1,213.00 | 1,121.00 | 1,121.00 | 1,121.00 | 64,512 |
| 2025-03-10 | 1,133.00 | 1,153.00 | 1,131.00 | 1,147.00 | 1,147.00 | 36,582 |
| 2025-03-07 | 1,140.00 | 1,149.00 | 1,100.00 | 1,130.00 | 1,130.00 | 92,989 |
| 2025-03-06 | 1,147.00 | 1,168.00 | 1,130.00 | 1,140.00 | 1,140.00 | 93,961 |
| 2025-03-05 | 1,120.00 | 1,146.00 | 1,120.00 | 1,139.00 | 1,139.00 | 20,021 |
| 2025-03-04 | 1,152.00 | 1,152.00 | 1,106.00 | 1,127.00 | 1,127.00 | 15,475 |
| 2025-02-28 | 1,161.00 | 1,161.00 | 1,110.00 | 1,113.00 | 1,113.00 | 34,007 |
| 2025-02-27 | 1,197.00 | 1,197.00 | 1,147.00 | 1,147.00 | 1,147.00 | 12,843 |
| 2025-02-26 | 1,205.00 | 1,239.00 | 1,176.00 | 1,176.00 | 1,176.00 | 30,325 |
| 2025-02-25 | 1,146.00 | 1,241.00 | 1,132.00 | 1,205.00 | 1,205.00 | 53,330 |
| 2025-02-24 | 1,151.00 | 1,159.00 | 1,134.00 | 1,146.00 | 1,146.00 | 36,753 |
| 2025-02-21 | 1,248.00 | 1,248.00 | 1,140.00 | 1,161.00 | 1,161.00 | 116,458 |
| 2025-02-20 | 1,269.00 | 1,270.00 | 1,172.00 | 1,178.00 | 1,178.00 | 257,101 |
| 2025-02-19 | 1,229.00 | 1,277.00 | 1,229.00 | 1,247.00 | 1,247.00 | 151,735 |
| 2025-02-18 | 1,257.00 | 1,300.00 | 1,250.00 | 1,251.00 | 1,251.00 | 121,206 |
| 2025-02-17 | 1,255.00 | 1,268.00 | 1,222.00 | 1,254.00 | 1,254.00 | 139,106 |
| 2025-02-14 | 1,138.00 | 1,240.00 | 1,138.00 | 1,220.00 | 1,220.00 | 208,692 |
| 2025-02-13 | 1,128.00 | 1,155.00 | 1,119.00 | 1,147.00 | 1,147.00 | 93,911 |
| 2025-02-12 | 1,116.00 | 1,135.00 | 1,095.00 | 1,128.00 | 1,128.00 | 87,117 |
| 2025-02-11 | 1,126.00 | 1,126.00 | 1,075.00 | 1,097.00 | 1,097.00 | 56,929 |
| 2025-02-10 | 1,100.00 | 1,130.00 | 1,089.00 | 1,108.00 | 1,108.00 | 82,811 |
| 2025-02-07 | 1,108.00 | 1,122.00 | 1,099.00 | 1,102.00 | 1,102.00 | 25,234 |
| 2025-02-06 | 1,092.00 | 1,124.00 | 1,081.00 | 1,120.00 | 1,120.00 | 78,079 |
| 2025-02-05 | 1,069.00 | 1,116.00 | 1,069.00 | 1,106.00 | 1,106.00 | 128,969 |
| 2025-02-04 | 1,015.00 | 1,069.00 | 1,015.00 | 1,069.00 | 1,069.00 | 51,086 |
| 2025-02-03 | 1,050.00 | 1,069.00 | 1,018.00 | 1,024.00 | 1,024.00 | 131,412 |
| 2025-01-31 | 1,095.00 | 1,099.00 | 1,063.00 | 1,065.00 | 1,065.00 | 71,059 |
| 2025-01-24 | 1,100.00 | 1,166.00 | 1,092.00 | 1,094.00 | 1,094.00 | 251,230 |
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.