Fine besteel. Co., Ltd. (KRX:133820)
South Korea · Delayed Price · Currency is KRW 2,510.00
+95.00 (3.93%)
Last updated: Sep 9, 2025, 1:54 PM KST
Fine besteel. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 2,415.00 | 2,945.00 | 2,415.00 | 2,560.00 | 2,560.00 | 6.00% | 7,113,200 |
| Sep 8, 2025 | 2,170.00 | 2,580.00 | 2,120.00 | 2,415.00 | 2,415.00 | 11.29% | 4,090,802 |
| 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 |
| Jul 23, 2025 | 901.00 | 918.00 | 888.00 | 901.00 | 901.00 | 0.67% | 180,907 |
| Jul 22, 2025 | 875.00 | 920.00 | 872.00 | 895.00 | 895.00 | 2.17% | 208,927 |
| Jul 21, 2025 | 888.00 | 888.00 | 873.00 | 876.00 | 876.00 | -0.68% | 32,851 |
| Jul 18, 2025 | 891.00 | 892.00 | 877.00 | 882.00 | 882.00 | -1.01% | 27,344 |
| Jul 17, 2025 | 908.00 | 908.00 | 872.00 | 891.00 | 891.00 | -0.89% | 24,660 |
| Jul 16, 2025 | 909.00 | 909.00 | 880.00 | 899.00 | 899.00 | -0.11% | 17,888 |
| Jul 15, 2025 | 895.00 | 907.00 | 871.00 | 900.00 | 900.00 | 0.56% | 105,773 |
| Jul 14, 2025 | 901.00 | 910.00 | 892.00 | 895.00 | 895.00 | -0.67% | 77,851 |
| Jul 11, 2025 | 906.00 | 914.00 | 891.00 | 901.00 | 901.00 | -0.33% | 38,717 |
| Jul 10, 2025 | 900.00 | 910.00 | 892.00 | 904.00 | 904.00 | 0.44% | 71,316 |
| Jul 9, 2025 | 885.00 | 909.00 | 884.00 | 900.00 | 900.00 | 1.69% | 189,604 |
| Jul 8, 2025 | 865.00 | 890.00 | 855.00 | 885.00 | 885.00 | 2.31% | 103,295 |
| Jul 7, 2025 | 873.00 | 902.00 | 863.00 | 865.00 | 865.00 | -0.92% | 166,890 |
| Jul 4, 2025 | 848.00 | 881.00 | 848.00 | 873.00 | 873.00 | 2.95% | 142,616 |
| Jul 3, 2025 | 837.00 | 863.00 | 837.00 | 848.00 | 848.00 | 1.31% | 102,013 |
| Jul 2, 2025 | 830.00 | 849.00 | 821.00 | 837.00 | 837.00 | 1.45% | 69,970 |
| Jul 1, 2025 | 831.00 | 841.00 | 823.00 | 825.00 | 825.00 | -0.48% | 20,010 |