Fine besteel. Co., Ltd. (KRX:133820)
South Korea · Delayed Price · Currency is KRW 1,737.00
-17.00 (-0.97%)
Last updated: Dec 15, 2025, 12:04 PM KST
Fine besteel. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 1,892.00 | 1,892.00 | 1,800.00 | 1,825.00 | 1,825.00 | -3.54% | 307,512 |
| Nov 17, 2025 | 1,915.00 | 1,949.00 | 1,820.00 | 1,892.00 | 1,892.00 | -1.20% | 238,857 |
| Nov 14, 2025 | 1,931.00 | 1,990.00 | 1,888.00 | 1,915.00 | 1,915.00 | -3.62% | 366,717 |
| Nov 13, 2025 | 1,953.00 | 1,991.00 | 1,930.00 | 1,987.00 | 1,987.00 | -0.25% | 149,008 |
| Nov 12, 2025 | 1,891.00 | 2,080.00 | 1,850.00 | 1,992.00 | 1,992.00 | 5.45% | 409,823 |
| Nov 11, 2025 | 2,085.00 | 2,085.00 | 1,871.00 | 1,889.00 | 1,889.00 | -6.25% | 670,066 |
| Nov 10, 2025 | 2,015.00 | 2,050.00 | 2,000.00 | 2,015.00 | 2,015.00 | -0.49% | 146,440 |
| Nov 7, 2025 | 2,100.00 | 2,100.00 | 1,993.00 | 2,025.00 | 2,025.00 | -1.94% | 233,324 |
| Nov 6, 2025 | 2,035.00 | 2,115.00 | 2,000.00 | 2,065.00 | 2,065.00 | - | 227,197 |
| Nov 5, 2025 | 2,090.00 | 2,090.00 | 1,972.00 | 2,065.00 | 2,065.00 | -1.20% | 444,724 |
| Nov 4, 2025 | 2,110.00 | 2,150.00 | 2,000.00 | 2,090.00 | 2,090.00 | -0.95% | 325,746 |
| Nov 3, 2025 | 2,215.00 | 2,215.00 | 2,100.00 | 2,110.00 | 2,110.00 | -3.65% | 487,317 |
| Oct 31, 2025 | 2,180.00 | 2,210.00 | 2,105.00 | 2,190.00 | 2,190.00 | 1.39% | 230,605 |
| Oct 30, 2025 | 2,310.00 | 2,350.00 | 2,130.00 | 2,160.00 | 2,160.00 | -4.64% | 448,834 |
| Oct 29, 2025 | 2,265.00 | 2,310.00 | 2,180.00 | 2,265.00 | 2,265.00 | - | 262,091 |
| Oct 28, 2025 | 2,365.00 | 2,370.00 | 2,245.00 | 2,265.00 | 2,265.00 | -3.82% | 313,922 |
| Oct 27, 2025 | 2,305.00 | 2,455.00 | 2,295.00 | 2,355.00 | 2,355.00 | 2.17% | 683,422 |
| Oct 24, 2025 | 2,305.00 | 2,395.00 | 2,270.00 | 2,305.00 | 2,305.00 | - | 421,209 |
| Oct 23, 2025 | 2,375.00 | 2,470.00 | 2,270.00 | 2,305.00 | 2,305.00 | -2.95% | 1,104,298 |
| Oct 22, 2025 | 2,250.00 | 2,620.00 | 2,100.00 | 2,375.00 | 2,375.00 | 7.95% | 3,909,068 |
| Oct 21, 2025 | 2,170.00 | 2,260.00 | 2,130.00 | 2,200.00 | 2,200.00 | 1.38% | 622,341 |
| Oct 20, 2025 | 2,200.00 | 2,215.00 | 2,105.00 | 2,170.00 | 2,170.00 | -1.14% | 268,298 |
| Oct 17, 2025 | 2,285.00 | 2,330.00 | 2,110.00 | 2,195.00 | 2,195.00 | -3.94% | 690,949 |
| Oct 16, 2025 | 2,235.00 | 2,335.00 | 2,185.00 | 2,285.00 | 2,285.00 | 2.47% | 1,077,315 |
| Oct 15, 2025 | 1,987.00 | 2,260.00 | 1,965.00 | 2,230.00 | 2,230.00 | 12.23% | 1,107,957 |
| Oct 14, 2025 | 1,998.00 | 2,005.00 | 1,935.00 | 1,987.00 | 1,987.00 | -0.10% | 497,358 |
| Oct 13, 2025 | 1,870.00 | 1,992.00 | 1,870.00 | 1,989.00 | 1,989.00 | 4.74% | 747,340 |