Fine besteel. Co., Ltd. (KRX:133820)
South Korea · Delayed Price · Currency is KRW 1,793.00
+25.00 (1.41%)
Jan 30, 2026, 3:30 PM KST
Fine besteel. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1,776.00 | 1,869.00 | 1,755.00 | 1,793.00 | 1,793.00 | 1.41% | 375,303 |
| Jan 29, 2026 | 1,792.00 | 1,797.00 | 1,720.00 | 1,768.00 | 1,768.00 | -1.34% | 184,619 |
| Jan 28, 2026 | 1,834.00 | 1,869.00 | 1,782.00 | 1,792.00 | 1,792.00 | -2.29% | 174,912 |
| Jan 27, 2026 | 1,854.00 | 1,879.00 | 1,825.00 | 1,834.00 | 1,834.00 | -1.87% | 112,118 |
| Jan 26, 2026 | 1,935.00 | 1,935.00 | 1,800.00 | 1,869.00 | 1,869.00 | -2.10% | 102,497 |
| Jan 23, 2026 | 1,929.00 | 1,967.00 | 1,901.00 | 1,909.00 | 1,909.00 | -1.04% | 77,274 |
| Jan 22, 2026 | 1,951.00 | 1,969.00 | 1,888.00 | 1,929.00 | 1,929.00 | -1.03% | 120,492 |
| Jan 21, 2026 | 1,932.00 | 1,975.00 | 1,881.00 | 1,949.00 | 1,949.00 | 0.57% | 206,446 |
| Jan 20, 2026 | 1,877.00 | 1,985.00 | 1,872.00 | 1,938.00 | 1,938.00 | 2.27% | 300,066 |
| Jan 19, 2026 | 1,809.00 | 1,930.00 | 1,805.00 | 1,895.00 | 1,895.00 | 4.75% | 290,271 |
| Jan 16, 2026 | 1,873.00 | 1,873.00 | 1,743.00 | 1,809.00 | 1,809.00 | -1.15% | 157,583 |
| Jan 15, 2026 | 1,820.00 | 1,869.00 | 1,760.00 | 1,830.00 | 1,830.00 | 0.55% | 114,959 |
| Jan 14, 2026 | 1,809.00 | 1,827.00 | 1,678.00 | 1,820.00 | 1,820.00 | 3.12% | 208,724 |
| Jan 13, 2026 | 1,942.00 | 1,942.00 | 1,725.00 | 1,765.00 | 1,765.00 | -6.66% | 432,541 |
| Jan 12, 2026 | 1,715.00 | 1,891.00 | 1,715.00 | 1,891.00 | 1,891.00 | 11.83% | 431,707 |
| Jan 9, 2026 | 1,555.00 | 1,709.00 | 1,548.00 | 1,691.00 | 1,691.00 | 8.75% | 230,741 |
| Jan 8, 2026 | 1,567.00 | 1,568.00 | 1,512.00 | 1,555.00 | 1,555.00 | 0.45% | 140,469 |
| Jan 7, 2026 | 1,575.00 | 1,605.00 | 1,500.00 | 1,548.00 | 1,548.00 | -1.71% | 319,221 |
| Jan 6, 2026 | 1,603.00 | 1,603.00 | 1,555.00 | 1,575.00 | 1,575.00 | -1.75% | 234,683 |
| Jan 5, 2026 | 1,602.00 | 1,636.00 | 1,540.00 | 1,603.00 | 1,603.00 | 0.06% | 198,842 |
| Jan 2, 2026 | 1,631.00 | 1,708.00 | 1,573.00 | 1,602.00 | 1,602.00 | -2.50% | 136,735 |
| Dec 30, 2025 | 1,675.00 | 1,721.00 | 1,633.00 | 1,643.00 | 1,643.00 | -2.49% | 111,354 |
| Dec 29, 2025 | 1,663.00 | 1,718.00 | 1,645.00 | 1,685.00 | 1,685.00 | 1.38% | 75,916 |
| Dec 26, 2025 | 1,680.00 | 1,701.00 | 1,640.00 | 1,662.00 | 1,662.00 | -1.07% | 105,279 |
| Dec 24, 2025 | 1,760.00 | 1,760.00 | 1,680.00 | 1,680.00 | 1,680.00 | -2.83% | 203,854 |
| Dec 23, 2025 | 1,740.00 | 1,788.00 | 1,723.00 | 1,729.00 | 1,729.00 | -0.63% | 246,982 |
| Dec 22, 2025 | 1,777.00 | 1,791.00 | 1,727.00 | 1,740.00 | 1,740.00 | -2.25% | 85,436 |
| Dec 19, 2025 | 1,704.00 | 1,840.00 | 1,660.00 | 1,780.00 | 1,780.00 | 7.55% | 342,344 |
| Dec 18, 2025 | 1,650.00 | 1,688.00 | 1,622.00 | 1,655.00 | 1,655.00 | -1.02% | 141,072 |
| Dec 17, 2025 | 1,696.00 | 1,709.00 | 1,641.00 | 1,672.00 | 1,672.00 | -1.47% | 108,354 |
| Dec 16, 2025 | 1,722.00 | 1,738.00 | 1,692.00 | 1,697.00 | 1,697.00 | -1.85% | 167,638 |
| Dec 15, 2025 | 1,754.00 | 1,760.00 | 1,706.00 | 1,729.00 | 1,729.00 | -1.43% | 65,527 |
| Dec 12, 2025 | 1,750.00 | 1,767.00 | 1,715.00 | 1,754.00 | 1,754.00 | 0.23% | 127,169 |
| Dec 11, 2025 | 1,771.00 | 1,811.00 | 1,750.00 | 1,750.00 | 1,750.00 | -2.23% | 124,027 |
| Dec 10, 2025 | 1,845.00 | 1,845.00 | 1,773.00 | 1,790.00 | 1,790.00 | -0.17% | 70,534 |
| Dec 9, 2025 | 1,801.00 | 1,834.00 | 1,790.00 | 1,793.00 | 1,793.00 | -0.44% | 141,317 |
| Dec 8, 2025 | 1,817.00 | 1,847.00 | 1,795.00 | 1,801.00 | 1,801.00 | 0.06% | 125,154 |
| Dec 5, 2025 | 1,791.00 | 1,824.00 | 1,760.00 | 1,800.00 | 1,800.00 | 1.47% | 163,852 |
| Dec 4, 2025 | 1,801.00 | 1,832.00 | 1,774.00 | 1,774.00 | 1,774.00 | -1.77% | 91,847 |
| Dec 3, 2025 | 1,823.00 | 1,880.00 | 1,775.00 | 1,806.00 | 1,806.00 | 0.06% | 191,652 |
| Dec 2, 2025 | 1,831.00 | 1,833.00 | 1,794.00 | 1,805.00 | 1,805.00 | -0.72% | 56,394 |
| Dec 1, 2025 | 1,815.00 | 1,870.00 | 1,791.00 | 1,818.00 | 1,818.00 | - | 91,702 |
| Nov 28, 2025 | 1,836.00 | 1,867.00 | 1,815.00 | 1,818.00 | 1,818.00 | -0.98% | 67,999 |
| Nov 27, 2025 | 1,851.00 | 1,872.00 | 1,796.00 | 1,836.00 | 1,836.00 | -0.81% | 155,743 |
| Nov 26, 2025 | 1,806.00 | 1,880.00 | 1,781.00 | 1,851.00 | 1,851.00 | 2.49% | 122,320 |
| Nov 25, 2025 | 1,805.00 | 1,839.00 | 1,772.00 | 1,806.00 | 1,806.00 | 1.92% | 103,576 |
| Nov 24, 2025 | 1,731.00 | 1,810.00 | 1,689.00 | 1,772.00 | 1,772.00 | 2.43% | 156,628 |
| Nov 21, 2025 | 1,781.00 | 1,826.00 | 1,727.00 | 1,730.00 | 1,730.00 | -6.33% | 184,134 |
| Nov 20, 2025 | 1,811.00 | 1,869.00 | 1,720.00 | 1,847.00 | 1,847.00 | 2.33% | 358,490 |
| Nov 19, 2025 | 1,781.00 | 1,828.00 | 1,781.00 | 1,805.00 | 1,805.00 | -1.10% | 117,202 |