Finebesteel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 838.00 | 840.00 | 831.00 | 840.00 | 840.00 | 11,588 |
| 2024-10-25 | 845.00 | 849.00 | 834.00 | 838.00 | 838.00 | 11,039 |
| 2024-10-24 | 856.00 | 856.00 | 839.00 | 854.00 | 854.00 | 14,903 |
| 2024-10-23 | 871.00 | 871.00 | 851.00 | 859.00 | 859.00 | 22,511 |
| 2024-10-22 | 876.00 | 884.00 | 866.00 | 871.00 | 871.00 | 12,678 |
| 2024-10-21 | 894.00 | 894.00 | 886.00 | 886.00 | 886.00 | 26,197 |
| 2024-10-18 | 910.00 | 920.00 | 889.00 | 895.00 | 895.00 | 33,323 |
| 2024-10-17 | 899.00 | 930.00 | 899.00 | 922.00 | 922.00 | 17,742 |
| 2024-10-16 | 912.00 | 926.00 | 899.00 | 899.00 | 899.00 | 11,762 |
| 2024-10-15 | 901.00 | 929.00 | 900.00 | 912.00 | 912.00 | 10,331 |
| 2024-10-14 | 897.00 | 929.00 | 883.00 | 906.00 | 906.00 | 14,663 |
| 2024-10-11 | 889.00 | 903.00 | 889.00 | 893.00 | 893.00 | 17,603 |
| 2024-10-10 | 897.00 | 922.00 | 897.00 | 900.00 | 900.00 | 17,970 |
| 2024-10-08 | 903.00 | 928.00 | 892.00 | 912.00 | 912.00 | 35,752 |
| 2024-10-07 | 885.00 | 921.00 | 885.00 | 901.00 | 901.00 | 14,772 |
| 2024-10-04 | 897.00 | 908.00 | 886.00 | 896.00 | 896.00 | 43,154 |
| 2024-10-02 | 900.00 | 920.00 | 871.00 | 897.00 | 897.00 | 57,567 |
| 2024-09-30 | 850.00 | 900.00 | 850.00 | 900.00 | 900.00 | 58,560 |
| 2024-09-27 | 851.00 | 874.00 | 851.00 | 859.00 | 859.00 | 21,842 |
| 2024-09-26 | 860.00 | 865.00 | 845.00 | 862.00 | 862.00 | 30,879 |
| 2024-09-25 | 846.00 | 862.00 | 836.00 | 849.00 | 849.00 | 39,040 |
| 2024-09-24 | 853.00 | 870.00 | 825.00 | 840.00 | 840.00 | 92,094 |
| 2024-09-23 | 833.00 | 990.00 | 833.00 | 853.00 | 853.00 | 1,226,170 |
| 2024-09-20 | 826.00 | 846.00 | 820.00 | 824.00 | 824.00 | 50,405 |
| 2024-09-19 | 839.00 | 840.00 | 813.00 | 826.00 | 826.00 | 25,820 |
| 2024-09-13 | 838.00 | 847.00 | 835.00 | 838.00 | 838.00 | 17,620 |
| 2024-09-12 | 829.00 | 838.00 | 815.00 | 838.00 | 838.00 | 31,248 |
| 2024-09-11 | 837.00 | 838.00 | 813.00 | 838.00 | 838.00 | 46,540 |
| 2024-09-10 | 840.00 | 848.00 | 832.00 | 837.00 | 837.00 | 12,734 |
| 2024-09-09 | 836.00 | 842.00 | 801.00 | 840.00 | 840.00 | 77,321 |
| 2024-09-06 | 884.00 | 884.00 | 835.00 | 836.00 | 836.00 | 42,286 |
| 2024-09-05 | 877.00 | 882.00 | 849.00 | 868.00 | 868.00 | 30,875 |
| 2024-09-04 | 898.00 | 898.00 | 871.00 | 877.00 | 877.00 | 31,788 |
| 2024-09-03 | 913.00 | 914.00 | 897.00 | 897.00 | 897.00 | 63,792 |
| 2024-09-02 | 931.00 | 939.00 | 910.00 | 910.00 | 910.00 | 27,866 |
| 2024-08-30 | 955.00 | 955.00 | 901.00 | 931.00 | 931.00 | 68,670 |
| 2024-08-29 | 961.00 | 967.00 | 946.00 | 949.00 | 949.00 | 34,615 |
| 2024-08-28 | 983.00 | 983.00 | 963.00 | 970.00 | 970.00 | 11,751 |
| 2024-08-27 | 971.00 | 997.00 | 957.00 | 961.00 | 961.00 | 45,058 |
| 2024-08-26 | 988.00 | 999.00 | 980.00 | 980.00 | 980.00 | 22,781 |
| 2024-08-23 | 973.00 | 988.00 | 969.00 | 988.00 | 988.00 | 3,317 |
| 2024-08-22 | 979.00 | 987.00 | 974.00 | 982.00 | 982.00 | 24,112 |
| 2024-08-21 | 1,000.00 | 1,000.00 | 979.00 | 979.00 | 979.00 | 16,964 |
| 2024-08-20 | 1,000.00 | 1,009.00 | 979.00 | 1,000.00 | 1,000.00 | 70,315 |
| 2024-08-19 | 999.00 | 1,000.00 | 991.00 | 993.00 | 993.00 | 16,325 |
| 2024-08-16 | 991.00 | 1,021.00 | 985.00 | 998.00 | 998.00 | 32,133 |
| 2024-08-14 | 989.00 | 1,000.00 | 989.00 | 991.00 | 991.00 | 13,401 |
| 2024-08-13 | 998.00 | 1,000.00 | 970.00 | 990.00 | 990.00 | 17,320 |
| 2024-08-12 | 997.00 | 998.00 | 980.00 | 998.00 | 998.00 | 15,594 |
| 2024-08-09 | 979.00 | 998.00 | 966.00 | 997.00 | 997.00 | 20,291 |
| 2024-08-08 | 977.00 | 1,024.00 | 951.00 | 975.00 | 975.00 | 17,894 |
| 2024-08-07 | 982.00 | 991.00 | 960.00 | 985.00 | 985.00 | 11,233 |
| 2024-08-06 | 911.00 | 1,000.00 | 911.00 | 982.00 | 982.00 | 69,415 |
| 2024-08-05 | 1,019.00 | 1,019.00 | 915.00 | 924.00 | 924.00 | 80,632 |
| 2024-08-02 | 1,025.00 | 1,056.00 | 1,025.00 | 1,025.00 | 1,025.00 | 15,909 |
| 2024-08-01 | 1,080.00 | 1,080.00 | 1,056.00 | 1,056.00 | 1,056.00 | 60,034 |
| 2024-07-31 | 1,040.00 | 1,083.00 | 1,026.00 | 1,071.00 | 1,071.00 | 37,383 |
| 2024-07-30 | 1,070.00 | 1,070.00 | 1,039.00 | 1,040.00 | 1,040.00 | 39,085 |
| 2024-07-29 | 1,048.00 | 1,075.00 | 1,038.00 | 1,060.00 | 1,060.00 | 49,241 |
| 2024-07-26 | 1,000.00 | 1,053.00 | 993.00 | 1,048.00 | 1,048.00 | 73,391 |
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.