Fine besteel. Co., Ltd. (KRX:133820)
South Korea · Delayed Price · Currency is KRW 1,904.00
+44.00 (2.37%)
Last updated: Oct 1, 2025, 11:26 AM KST
Fine besteel. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 1,860.00 | 1,919.00 | 1,833.00 | 1,897.00 | 1,897.00 | -0.05% | 299,404 |
| Oct 1, 2025 | 1,848.00 | 1,934.00 | 1,838.00 | 1,898.00 | 1,898.00 | 2.04% | 516,988 |
| Sep 30, 2025 | 1,856.00 | 1,944.00 | 1,833.00 | 1,860.00 | 1,860.00 | 0.27% | 366,793 |
| Sep 29, 2025 | 1,746.00 | 1,858.00 | 1,746.00 | 1,855.00 | 1,855.00 | 3.34% | 412,362 |
| Sep 26, 2025 | 1,850.00 | 1,895.00 | 1,759.00 | 1,795.00 | 1,795.00 | -5.38% | 703,789 |
| Sep 25, 2025 | 1,879.00 | 1,950.00 | 1,831.00 | 1,897.00 | 1,897.00 | 0.96% | 842,453 |
| Sep 24, 2025 | 1,807.00 | 1,969.00 | 1,807.00 | 1,879.00 | 1,879.00 | 4.10% | 2,028,754 |
| Sep 23, 2025 | 1,818.00 | 1,869.00 | 1,790.00 | 1,805.00 | 1,805.00 | -1.74% | 1,603,929 |
| Sep 22, 2025 | 1,997.00 | 1,997.00 | 1,808.00 | 1,837.00 | 1,837.00 | -9.95% | 2,295,009 |
| Sep 19, 2025 | 2,085.00 | 2,090.00 | 1,995.00 | 2,040.00 | 2,040.00 | -2.16% | 700,196 |
| Sep 18, 2025 | 2,100.00 | 2,110.00 | 2,050.00 | 2,085.00 | 2,085.00 | -0.95% | 469,936 |
| Sep 17, 2025 | 2,235.00 | 2,245.00 | 2,055.00 | 2,105.00 | 2,105.00 | -5.39% | 1,959,368 |
| Sep 16, 2025 | 2,270.00 | 2,325.00 | 2,180.00 | 2,225.00 | 2,225.00 | -0.22% | 883,311 |
| Sep 15, 2025 | 2,340.00 | 2,425.00 | 2,180.00 | 2,230.00 | 2,230.00 | -4.90% | 1,181,626 |
| Sep 12, 2025 | 2,670.00 | 2,670.00 | 2,345.00 | 2,345.00 | 2,345.00 | -12.17% | 1,495,334 |
| Sep 11, 2025 | 2,700.00 | 2,920.00 | 2,585.00 | 2,670.00 | 2,670.00 | 3.29% | 2,965,523 |
| Sep 10, 2025 | 2,665.00 | 2,690.00 | 2,435.00 | 2,585.00 | 2,585.00 | -4.26% | 2,386,679 |
| Sep 9, 2025 | 2,415.00 | 2,950.00 | 2,415.00 | 2,700.00 | 2,700.00 | 11.80% | 7,988,120 |
| Sep 8, 2025 | 2,170.00 | 2,580.00 | 2,120.00 | 2,415.00 | 2,415.00 | 11.29% | 4,095,539 |
| Sep 5, 2025 | 2,100.00 | 2,365.00 | 2,010.00 | 2,170.00 | 2,170.00 | 3.33% | 3,344,408 |
| Sep 4, 2025 | 1,970.00 | 2,160.00 | 1,857.00 | 2,100.00 | 2,100.00 | 6.49% | 1,422,947 |
| Sep 3, 2025 | 2,035.00 | 2,085.00 | 1,955.00 | 1,972.00 | 1,972.00 | -0.40% | 688,676 |
| Sep 2, 2025 | 2,070.00 | 2,125.00 | 1,960.00 | 1,980.00 | 1,980.00 | -3.88% | 1,048,497 |
| Sep 1, 2025 | 1,990.00 | 2,140.00 | 1,914.00 | 2,060.00 | 2,060.00 | 0.73% | 1,885,400 |
| Aug 29, 2025 | 1,775.00 | 2,190.00 | 1,755.00 | 2,045.00 | 2,045.00 | 15.54% | 4,609,112 |
| Aug 28, 2025 | 1,700.00 | 1,774.00 | 1,676.00 | 1,770.00 | 1,770.00 | 4.36% | 632,465 |
| Aug 27, 2025 | 1,604.00 | 1,699.00 | 1,591.00 | 1,696.00 | 1,696.00 | 5.93% | 521,137 |
| Aug 26, 2025 | 1,800.00 | 1,800.00 | 1,590.00 | 1,601.00 | 1,601.00 | -6.10% | 1,067,216 |
| Aug 25, 2025 | 1,503.00 | 1,750.00 | 1,503.00 | 1,705.00 | 1,705.00 | 13.52% | 1,451,615 |
| Aug 22, 2025 | 1,534.00 | 1,551.00 | 1,490.00 | 1,502.00 | 1,502.00 | -2.02% | 361,474 |
| Aug 21, 2025 | 1,562.00 | 1,653.00 | 1,528.00 | 1,533.00 | 1,533.00 | -1.73% | 583,959 |
| Aug 20, 2025 | 1,526.00 | 1,577.00 | 1,410.00 | 1,560.00 | 1,560.00 | 3.31% | 736,425 |
| Aug 19, 2025 | 1,590.00 | 1,650.00 | 1,488.00 | 1,510.00 | 1,510.00 | -1.05% | 1,449,640 |
| Aug 18, 2025 | 1,409.00 | 1,655.00 | 1,409.00 | 1,526.00 | 1,526.00 | 8.61% | 2,839,389 |
| Aug 14, 2025 | 1,439.00 | 1,439.00 | 1,365.00 | 1,405.00 | 1,405.00 | -1.20% | 429,203 |
| Aug 13, 2025 | 1,461.00 | 1,494.00 | 1,406.00 | 1,422.00 | 1,422.00 | -2.67% | 360,020 |
| Aug 12, 2025 | 1,382.00 | 1,500.00 | 1,375.00 | 1,461.00 | 1,461.00 | 4.73% | 1,094,227 |
| Aug 11, 2025 | 1,454.00 | 1,466.00 | 1,386.00 | 1,395.00 | 1,395.00 | -3.99% | 633,773 |
| Aug 8, 2025 | 1,398.00 | 1,489.00 | 1,375.00 | 1,453.00 | 1,453.00 | 3.79% | 1,044,616 |
| Aug 7, 2025 | 1,424.00 | 1,465.00 | 1,368.00 | 1,400.00 | 1,400.00 | -0.43% | 1,224,218 |
| Aug 6, 2025 | 1,440.00 | 1,495.00 | 1,320.00 | 1,406.00 | 1,406.00 | 6.52% | 3,555,789 |
| Aug 5, 2025 | 1,260.00 | 1,400.00 | 1,216.00 | 1,320.00 | 1,320.00 | 4.68% | 2,867,130 |
| Aug 4, 2025 | 1,178.00 | 1,311.00 | 1,160.00 | 1,261.00 | 1,261.00 | 9.56% | 4,101,717 |
| Aug 1, 2025 | 1,150.00 | 1,233.00 | 1,100.00 | 1,151.00 | 1,151.00 | 1.95% | 2,503,506 |
| Jul 31, 2025 | 1,215.00 | 1,219.00 | 1,113.00 | 1,129.00 | 1,129.00 | -4.24% | 1,898,669 |
| Jul 30, 2025 | 1,271.00 | 1,360.00 | 1,157.00 | 1,179.00 | 1,179.00 | -1.17% | 11,165,615 |
| Jul 29, 2025 | 918.00 | 1,193.00 | 904.00 | 1,193.00 | 1,193.00 | 29.96% | 7,853,499 |
| Jul 28, 2025 | 916.00 | 922.00 | 892.00 | 918.00 | 918.00 | 0.22% | 105,190 |
| Jul 25, 2025 | 894.00 | 918.00 | 873.00 | 916.00 | 916.00 | 2.58% | 83,438 |
| Jul 24, 2025 | 900.00 | 915.00 | 888.00 | 893.00 | 893.00 | -0.89% | 61,575 |