Finebesteel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1,017.00 | 1,033.00 | 962.00 | 979.00 | 979.00 | 26,929 |
| 2026-10-19 | 1,015.00 | 1,029.00 | 1,006.00 | 1,017.00 | 1,017.00 | 17,537 |
| 2026-10-16 | 1,026.00 | 1,032.00 | 1,005.00 | 1,015.00 | 1,015.00 | 62,909 |
| 2026-10-15 | 990.00 | 1,029.00 | 927.00 | 1,024.00 | 1,024.00 | 155,902 |
| 2026-10-14 | 957.00 | 996.00 | 957.00 | 977.00 | 977.00 | 14,234 |
| 2026-10-13 | 973.00 | 974.00 | 940.00 | 957.00 | 957.00 | 73,162 |
| 2026-10-12 | 976.00 | 996.00 | 973.00 | 973.00 | 973.00 | 75,473 |
| 2026-10-08 | 986.00 | 1,005.00 | 940.00 | 1,000.00 | 1,000.00 | 92,102 |
| 2026-10-07 | 1,002.00 | 1,002.00 | 961.00 | 966.00 | 966.00 | 16,280 |
| 2026-10-06 | 990.00 | 1,008.00 | 970.00 | 980.00 | 980.00 | 38,171 |
| 2026-10-02 | 990.00 | 1,013.00 | 972.00 | 990.00 | 990.00 | 20,471 |
| 2026-10-01 | 974.00 | 1,005.00 | 974.00 | 983.00 | 983.00 | 37,147 |
| 2026-09-30 | 984.00 | 1,005.00 | 955.00 | 982.00 | 982.00 | 42,203 |
| 2026-09-29 | 926.00 | 986.00 | 926.00 | 960.00 | 960.00 | 41,098 |
| 2026-09-28 | 1,022.00 | 1,022.00 | 973.00 | 974.00 | 974.00 | 50,210 |
| 2026-09-23 | 998.00 | 1,001.00 | 950.00 | 985.00 | 985.00 | 70,219 |
| 2026-09-22 | 1,021.00 | 1,021.00 | 992.00 | 998.00 | 998.00 | 17,925 |
| 2026-09-21 | 998.00 | 1,016.00 | 990.00 | 997.00 | 997.00 | 25,355 |
| 2026-09-18 | 1,010.00 | 1,035.00 | 989.00 | 996.00 | 996.00 | 80,814 |
| 2026-09-17 | 1,000.00 | 1,019.00 | 997.00 | 1,003.00 | 1,003.00 | 7,637 |
| 2026-09-16 | 1,038.00 | 1,038.00 | 995.00 | 1,000.00 | 1,000.00 | 52,570 |
| 2026-09-15 | 1,018.00 | 1,026.00 | 1,001.00 | 1,025.00 | 1,025.00 | 53,707 |
| 2026-09-14 | 1,026.00 | 1,027.00 | 999.00 | 1,006.00 | 1,006.00 | 19,161 |
| 2026-09-11 | 1,035.00 | 1,035.00 | 1,021.00 | 1,026.00 | 1,026.00 | 19,403 |
| 2026-09-10 | 1,010.00 | 1,086.00 | 1,010.00 | 1,036.00 | 1,036.00 | 79,645 |
| 2026-09-09 | 998.00 | 1,021.00 | 992.00 | 1,010.00 | 1,010.00 | 123,152 |
| 2026-09-08 | 1,035.00 | 1,035.00 | 996.00 | 998.00 | 998.00 | 13,386 |
| 2026-09-07 | 1,018.00 | 1,021.00 | 999.00 | 1,000.00 | 1,000.00 | 20,552 |
| 2026-09-04 | 1,008.00 | 1,037.00 | 992.00 | 1,012.00 | 1,012.00 | 24,450 |
| 2026-09-03 | 948.00 | 1,028.00 | 936.00 | 1,008.00 | 1,008.00 | 95,055 |
| 2026-09-02 | 942.00 | 967.00 | 937.00 | 948.00 | 948.00 | 27,209 |
| 2026-09-01 | 948.00 | 983.00 | 948.00 | 957.00 | 957.00 | 12,125 |
| 2026-08-31 | 963.00 | 970.00 | 912.00 | 964.00 | 964.00 | 26,531 |
| 2026-08-28 | 960.00 | 980.00 | 952.00 | 963.00 | 963.00 | 17,612 |
| 2026-08-27 | 947.00 | 963.00 | 934.00 | 958.00 | 958.00 | 156,559 |
| 2026-08-26 | 905.00 | 952.00 | 897.00 | 934.00 | 934.00 | 32,527 |
| 2026-08-25 | 891.00 | 911.00 | 875.00 | 906.00 | 906.00 | 67,203 |
| 2026-08-24 | 898.00 | 905.00 | 881.00 | 899.00 | 899.00 | 29,083 |
| 2026-08-21 | 911.00 | 911.00 | 886.00 | 899.00 | 899.00 | 31,057 |
| 2026-08-20 | 922.00 | 923.00 | 895.00 | 917.00 | 917.00 | 91,172 |
| 2026-08-19 | 958.00 | 958.00 | 906.00 | 922.00 | 922.00 | 68,446 |
| 2026-08-18 | 995.00 | 996.00 | 935.00 | 948.00 | 948.00 | 112,024 |
| 2026-08-14 | 1,005.00 | 1,038.00 | 991.00 | 997.00 | 997.00 | 55,828 |
| 2026-08-13 | 1,015.00 | 1,048.00 | 986.00 | 987.00 | 987.00 | 65,227 |
| 2026-08-12 | 996.00 | 1,015.00 | 962.00 | 1,014.00 | 1,014.00 | 116,220 |
| 2026-08-11 | 983.00 | 987.00 | 950.00 | 977.00 | 977.00 | 96,254 |
| 2026-08-10 | 957.00 | 975.00 | 946.00 | 956.00 | 956.00 | 71,658 |
| 2026-08-07 | 970.00 | 979.00 | 949.00 | 957.00 | 957.00 | 10,370 |
| 2026-08-06 | 971.00 | 978.00 | 952.00 | 970.00 | 970.00 | 34,471 |
| 2026-08-05 | 979.00 | 996.00 | 954.00 | 961.00 | 961.00 | 54,700 |
| 2026-08-04 | 901.00 | 970.00 | 901.00 | 967.00 | 967.00 | 50,288 |
| 2026-08-03 | 1,000.00 | 1,000.00 | 938.00 | 947.00 | 947.00 | 99,314 |
| 2026-07-31 | 1,011.00 | 1,018.00 | 960.00 | 986.00 | 986.00 | 128,263 |
| 2026-07-30 | 961.00 | 1,036.00 | 961.00 | 985.00 | 985.00 | 71,097 |
| 2026-07-29 | 1,018.00 | 1,032.00 | 920.00 | 994.00 | 994.00 | 192,982 |
| 2026-07-28 | 1,004.00 | 1,056.00 | 1,001.00 | 1,018.00 | 1,018.00 | 33,994 |
| 2026-07-27 | 1,088.00 | 1,089.00 | 1,036.00 | 1,072.00 | 1,072.00 | 13,517 |
| 2026-07-24 | 1,114.00 | 1,125.00 | 1,050.00 | 1,089.00 | 1,089.00 | 83,905 |
| 2026-07-23 | 1,195.00 | 1,195.00 | 1,100.00 | 1,114.00 | 1,114.00 | 49,764 |
| 2026-07-22 | 1,219.00 | 1,219.00 | 1,120.00 | 1,120.00 | 1,120.00 | 190,604 |
Page 1 of 3 · 122 trading daysOlder →
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.