Fine besteel. Co., Ltd. (KRX:133820)
South Korea · Delayed Price · Currency is KRW 1,718.00
-35.00 (-2.00%)
Apr 29, 2026, 10:39 AM KST
Fine besteel. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,730.00 | 1,838.00 | 1,730.00 | 1,753.00 | 1,753.00 | 1.86% | 1,036,926 |
| Apr 27, 2026 | 1,685.00 | 1,821.00 | 1,685.00 | 1,721.00 | 1,721.00 | 2.20% | 633,502 |
| Apr 24, 2026 | 1,575.00 | 1,687.00 | 1,561.00 | 1,684.00 | 1,684.00 | 6.99% | 365,162 |
| Apr 23, 2026 | 1,560.00 | 1,629.00 | 1,552.00 | 1,574.00 | 1,574.00 | 1.35% | 215,731 |
| Apr 22, 2026 | 1,522.00 | 1,560.00 | 1,470.00 | 1,553.00 | 1,553.00 | 2.04% | 325,386 |
| Apr 21, 2026 | 1,550.00 | 1,554.00 | 1,515.00 | 1,522.00 | 1,522.00 | -2.12% | 87,621 |
| Apr 20, 2026 | 1,540.00 | 1,585.00 | 1,523.00 | 1,555.00 | 1,555.00 | 1.17% | 130,431 |
| Apr 17, 2026 | 1,512.00 | 1,546.00 | 1,486.00 | 1,537.00 | 1,537.00 | 1.65% | 158,155 |
| Apr 16, 2026 | 1,481.00 | 1,546.00 | 1,461.00 | 1,512.00 | 1,512.00 | 2.09% | 159,488 |
| Apr 15, 2026 | 1,485.00 | 1,506.00 | 1,466.00 | 1,481.00 | 1,481.00 | -0.27% | 66,869 |
| Apr 14, 2026 | 1,530.00 | 1,563.00 | 1,474.00 | 1,485.00 | 1,485.00 | -2.94% | 167,002 |
| Apr 13, 2026 | 1,600.00 | 1,600.00 | 1,516.00 | 1,530.00 | 1,530.00 | -4.91% | 235,525 |
| Apr 10, 2026 | 1,520.00 | 1,638.00 | 1,460.00 | 1,609.00 | 1,609.00 | 5.99% | 422,327 |
| Apr 9, 2026 | 1,461.00 | 1,550.00 | 1,445.00 | 1,518.00 | 1,518.00 | 2.92% | 545,673 |
| Apr 8, 2026 | 1,370.00 | 1,480.00 | 1,348.00 | 1,475.00 | 1,475.00 | 11.24% | 396,123 |
| Apr 7, 2026 | 1,249.00 | 1,326.00 | 1,246.00 | 1,326.00 | 1,326.00 | 6.16% | 179,457 |
| Apr 6, 2026 | 1,257.00 | 1,257.00 | 1,210.00 | 1,249.00 | 1,249.00 | 2.29% | 97,381 |
| Apr 3, 2026 | 1,282.00 | 1,320.00 | 1,200.00 | 1,221.00 | 1,221.00 | -3.71% | 303,477 |
| Apr 2, 2026 | 1,305.00 | 1,495.00 | 1,250.00 | 1,268.00 | 1,268.00 | -0.94% | 1,066,834 |
| Apr 1, 2026 | 1,218.00 | 1,281.00 | 1,218.00 | 1,280.00 | 1,280.00 | 5.18% | 90,834 |
| Mar 31, 2026 | 1,183.00 | 1,240.00 | 1,162.00 | 1,217.00 | 1,217.00 | 2.87% | 88,625 |
| Mar 30, 2026 | 1,212.00 | 1,212.00 | 1,151.00 | 1,183.00 | 1,183.00 | -2.39% | 49,338 |
| Mar 27, 2026 | 1,226.00 | 1,226.00 | 1,184.00 | 1,212.00 | 1,212.00 | -1.14% | 78,294 |
| Mar 26, 2026 | 1,236.00 | 1,256.00 | 1,222.00 | 1,226.00 | 1,226.00 | -0.81% | 53,936 |
| Mar 25, 2026 | 1,250.00 | 1,300.00 | 1,221.00 | 1,236.00 | 1,236.00 | -1.28% | 75,416 |
| Mar 24, 2026 | 1,221.00 | 1,271.00 | 1,218.00 | 1,252.00 | 1,252.00 | 2.62% | 153,984 |
| Mar 23, 2026 | 1,289.00 | 1,289.00 | 1,200.00 | 1,220.00 | 1,220.00 | -5.35% | 116,093 |
| Mar 20, 2026 | 1,299.00 | 1,336.00 | 1,278.00 | 1,289.00 | 1,289.00 | 0.70% | 185,014 |
| Mar 19, 2026 | 1,315.00 | 1,320.00 | 1,279.00 | 1,280.00 | 1,280.00 | -2.36% | 170,300 |
| Mar 18, 2026 | 1,360.00 | 1,380.00 | 1,298.00 | 1,311.00 | 1,311.00 | -3.60% | 483,749 |
| Mar 17, 2026 | 1,334.00 | 1,375.00 | 1,317.00 | 1,360.00 | 1,360.00 | 2.10% | 134,828 |
| Mar 16, 2026 | 1,343.00 | 1,358.00 | 1,282.00 | 1,332.00 | 1,332.00 | 2.15% | 75,261 |
| Mar 13, 2026 | 1,346.00 | 1,346.00 | 1,275.00 | 1,304.00 | 1,304.00 | -3.91% | 194,453 |
| Mar 12, 2026 | 1,349.00 | 1,388.00 | 1,328.00 | 1,357.00 | 1,357.00 | 2.34% | 105,001 |
| Mar 11, 2026 | 1,300.00 | 1,358.00 | 1,285.00 | 1,326.00 | 1,326.00 | 2.08% | 155,998 |
| Mar 10, 2026 | 1,303.00 | 1,332.00 | 1,275.00 | 1,299.00 | 1,299.00 | -0.31% | 76,704 |
| Mar 9, 2026 | 1,346.00 | 1,346.00 | 1,278.00 | 1,303.00 | 1,303.00 | -3.34% | 41,222 |
| Mar 6, 2026 | 1,343.00 | 1,363.00 | 1,305.00 | 1,348.00 | 1,348.00 | 0.37% | 85,475 |
| Mar 5, 2026 | 1,276.00 | 1,343.00 | 1,255.00 | 1,343.00 | 1,343.00 | 11.64% | 173,386 |
| Mar 4, 2026 | 1,350.00 | 1,350.00 | 1,202.00 | 1,203.00 | 1,203.00 | -11.93% | 350,144 |
| Mar 3, 2026 | 1,411.00 | 1,426.00 | 1,351.00 | 1,366.00 | 1,366.00 | -3.19% | 216,224 |
| Feb 27, 2026 | 1,482.00 | 1,482.00 | 1,400.00 | 1,411.00 | 1,411.00 | -2.69% | 287,106 |
| Feb 26, 2026 | 1,539.00 | 1,580.00 | 1,448.00 | 1,450.00 | 1,450.00 | -5.78% | 288,313 |
| Feb 25, 2026 | 1,465.00 | 1,540.00 | 1,430.00 | 1,539.00 | 1,539.00 | 5.12% | 258,283 |
| Feb 24, 2026 | 1,502.00 | 1,502.00 | 1,449.00 | 1,464.00 | 1,464.00 | -2.53% | 255,072 |
| Feb 23, 2026 | 1,534.00 | 1,534.00 | 1,481.00 | 1,502.00 | 1,502.00 | -2.09% | 202,364 |
| Feb 20, 2026 | 1,533.00 | 1,581.00 | 1,515.00 | 1,534.00 | 1,534.00 | -0.78% | 146,115 |
| Feb 19, 2026 | 1,453.00 | 1,578.00 | 1,453.00 | 1,546.00 | 1,546.00 | 2.72% | 301,902 |
| Feb 13, 2026 | 1,540.00 | 1,565.00 | 1,495.00 | 1,505.00 | 1,505.00 | -2.53% | 145,968 |
| Feb 12, 2026 | 1,565.00 | 1,583.00 | 1,525.00 | 1,544.00 | 1,544.00 | -1.15% | 106,243 |