Finebesteel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 1,106.00 | 1,155.00 | 1,061.00 | 1,100.00 | 1,100.00 | 323,455 |
| 2025-01-22 | 1,142.00 | 1,142.00 | 1,085.00 | 1,106.00 | 1,106.00 | 469,870 |
| 2025-01-21 | 1,054.00 | 1,295.00 | 1,011.00 | 1,142.00 | 1,142.00 | 4,965,960 |
| 2025-01-20 | 1,124.00 | 1,298.00 | 1,046.00 | 1,054.00 | 1,054.00 | 8,969,421 |
| 2025-01-17 | 953.00 | 999.00 | 942.00 | 999.00 | 999.00 | 95,270 |
| 2025-01-16 | 959.00 | 959.00 | 942.00 | 942.00 | 942.00 | 32,182 |
| 2025-01-15 | 942.00 | 987.00 | 936.00 | 953.00 | 953.00 | 57,721 |
| 2025-01-14 | 958.00 | 963.00 | 935.00 | 945.00 | 945.00 | 10,326 |
| 2025-01-13 | 956.00 | 970.00 | 926.00 | 940.00 | 940.00 | 19,989 |
| 2025-01-10 | 946.00 | 957.00 | 937.00 | 956.00 | 956.00 | 23,828 |
| 2025-01-09 | 947.00 | 955.00 | 900.00 | 946.00 | 946.00 | 31,650 |
| 2025-01-08 | 923.00 | 953.00 | 923.00 | 947.00 | 947.00 | 19,566 |
| 2025-01-07 | 921.00 | 935.00 | 921.00 | 923.00 | 923.00 | 15,833 |
| 2025-01-06 | 926.00 | 948.00 | 897.00 | 921.00 | 921.00 | 54,790 |
| 2025-01-03 | 925.00 | 942.00 | 919.00 | 926.00 | 926.00 | 20,649 |
| 2025-01-02 | 906.00 | 929.00 | 906.00 | 919.00 | 919.00 | 6,334 |
| 2024-12-30 | 936.00 | 948.00 | 905.00 | 916.00 | 916.00 | 12,841 |
| 2024-12-27 | 942.00 | 968.00 | 919.00 | 923.00 | 923.00 | 45,641 |
| 2024-12-26 | 1,021.00 | 1,021.00 | 931.00 | 931.00 | 931.00 | 25,113 |
| 2024-12-24 | 1,002.00 | 1,021.00 | 985.00 | 985.00 | 985.00 | 25,289 |
| 2024-12-23 | 1,006.00 | 1,022.00 | 997.00 | 1,002.00 | 1,002.00 | 13,963 |
| 2024-12-20 | 1,007.00 | 1,021.00 | 991.00 | 1,007.00 | 1,007.00 | 45,273 |
| 2024-12-19 | 1,034.00 | 1,034.00 | 998.00 | 1,012.00 | 1,012.00 | 39,679 |
| 2024-12-18 | 1,037.00 | 1,037.00 | 1,014.00 | 1,017.00 | 1,017.00 | 28,161 |
| 2024-12-17 | 1,025.00 | 1,053.00 | 1,023.00 | 1,026.00 | 1,026.00 | 40,585 |
| 2024-12-16 | 1,049.00 | 1,057.00 | 1,009.00 | 1,047.00 | 1,047.00 | 77,436 |
| 2024-12-13 | 1,005.00 | 1,037.00 | 1,005.00 | 1,036.00 | 1,036.00 | 60,203 |
| 2024-12-12 | 1,037.00 | 1,070.00 | 1,003.00 | 1,003.00 | 1,003.00 | 76,465 |
| 2024-12-11 | 1,044.00 | 1,044.00 | 1,004.00 | 1,020.00 | 1,020.00 | 95,492 |
| 2024-12-10 | 1,003.00 | 1,044.00 | 990.00 | 1,030.00 | 1,030.00 | 47,915 |
| 2024-12-09 | 1,000.00 | 1,020.00 | 961.00 | 1,005.00 | 1,005.00 | 50,447 |
| 2024-12-06 | 1,039.00 | 1,040.00 | 996.00 | 1,020.00 | 1,020.00 | 47,064 |
| 2024-12-05 | 1,069.00 | 1,069.00 | 1,008.00 | 1,041.00 | 1,041.00 | 40,658 |
| 2024-12-04 | 1,045.00 | 1,070.00 | 1,028.00 | 1,055.00 | 1,055.00 | 40,862 |
| 2024-12-03 | 1,001.00 | 1,080.00 | 1,001.00 | 1,045.00 | 1,045.00 | 59,597 |
| 2024-12-02 | 1,047.00 | 1,047.00 | 999.00 | 1,012.00 | 1,012.00 | 55,527 |
| 2024-11-29 | 1,081.00 | 1,140.00 | 1,041.00 | 1,047.00 | 1,047.00 | 60,655 |
| 2024-11-28 | 1,083.00 | 1,148.00 | 1,063.00 | 1,100.00 | 1,100.00 | 66,443 |
| 2024-11-27 | 1,117.00 | 1,142.00 | 1,063.00 | 1,073.00 | 1,073.00 | 51,284 |
| 2024-11-26 | 1,177.00 | 1,177.00 | 1,116.00 | 1,122.00 | 1,122.00 | 58,640 |
| 2024-11-25 | 1,087.00 | 1,149.00 | 1,087.00 | 1,130.00 | 1,130.00 | 112,069 |
| 2024-11-22 | 1,050.00 | 1,087.00 | 1,050.00 | 1,082.00 | 1,082.00 | 110,543 |
| 2024-11-21 | 1,079.00 | 1,079.00 | 1,036.00 | 1,051.00 | 1,051.00 | 37,062 |
| 2024-11-20 | 1,006.00 | 1,100.00 | 1,006.00 | 1,065.00 | 1,065.00 | 139,604 |
| 2024-11-19 | 1,046.00 | 1,046.00 | 999.00 | 1,035.00 | 1,035.00 | 67,004 |
| 2024-11-18 | 1,009.00 | 1,046.00 | 975.00 | 1,046.00 | 1,046.00 | 89,841 |
| 2024-11-15 | 966.00 | 1,089.00 | 954.00 | 1,010.00 | 1,010.00 | 163,835 |
| 2024-11-14 | 976.00 | 1,187.00 | 930.00 | 975.00 | 975.00 | 1,768,404 |
| 2024-11-13 | 1,048.00 | 1,070.00 | 970.00 | 970.00 | 970.00 | 89,836 |
| 2024-11-12 | 1,069.00 | 1,088.00 | 1,036.00 | 1,048.00 | 1,048.00 | 132,111 |
| 2024-11-11 | 1,095.00 | 1,125.00 | 1,032.00 | 1,079.00 | 1,079.00 | 396,944 |
| 2024-11-08 | 993.00 | 1,201.00 | 953.00 | 1,095.00 | 1,095.00 | 3,490,325 |
| 2024-11-07 | 900.00 | 943.00 | 893.00 | 925.00 | 925.00 | 66,701 |
| 2024-11-06 | 877.00 | 896.00 | 877.00 | 895.00 | 895.00 | 20,559 |
| 2024-11-05 | 869.00 | 883.00 | 869.00 | 877.00 | 877.00 | 10,509 |
| 2024-11-04 | 838.00 | 878.00 | 834.00 | 863.00 | 863.00 | 25,270 |
| 2024-11-01 | 859.00 | 859.00 | 835.00 | 838.00 | 838.00 | 40,074 |
| 2024-10-31 | 857.00 | 938.00 | 840.00 | 860.00 | 860.00 | 84,925 |
| 2024-10-30 | 859.00 | 867.00 | 835.00 | 835.00 | 835.00 | 28,873 |
| 2024-10-29 | 837.00 | 916.00 | 834.00 | 839.00 | 839.00 | 28,694 |
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.