Fine besteel. Co., Ltd. (KRX:133820)
South Korea · Delayed Price · Currency is KRW 1,851.00
+45.00 (2.49%)
At close: Nov 26, 2025
Fine besteel. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 1,866.00 | 1,925.00 | 1,819.00 | 1,899.00 | 1,899.00 | 0.11% | 408,753 |
| Oct 2, 2025 | 1,860.00 | 1,919.00 | 1,833.00 | 1,897.00 | 1,897.00 | -0.05% | 301,329 |
| Oct 1, 2025 | 1,848.00 | 1,934.00 | 1,838.00 | 1,898.00 | 1,898.00 | 2.04% | 507,045 |
| 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% | 411,558 |
| Sep 26, 2025 | 1,850.00 | 1,895.00 | 1,759.00 | 1,795.00 | 1,795.00 | -5.38% | 699,468 |
| 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 |