Fine besteel. Co., Ltd. (KRX:133820)
South Korea · Delayed Price · Currency is KRW 1,179.00
+88.00 (8.07%)
Jul 21, 2026, 3:30 PM KST
Fine besteel. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1,091.00 | 1,137.00 | 1,083.00 | 1,115.00 | - | 2.20% | 92,301 |
| Jul 20, 2026 | 1,100.00 | 1,100.00 | 1,049.00 | 1,091.00 | 1,091.00 | 2.92% | 74,702 |
| Jul 16, 2026 | 1,039.00 | 1,097.00 | 1,039.00 | 1,060.00 | 1,060.00 | 1.44% | 53,674 |
| Jul 15, 2026 | 1,010.00 | 1,046.00 | 1,006.00 | 1,045.00 | 1,045.00 | 4.19% | 53,562 |
| Jul 14, 2026 | 1,041.00 | 1,041.00 | 950.00 | 1,003.00 | 1,003.00 | -2.24% | 71,244 |
| Jul 13, 2026 | 1,028.00 | 1,069.00 | 1,003.00 | 1,026.00 | 1,026.00 | -0.19% | 35,740 |
| Jul 10, 2026 | 1,005.00 | 1,038.00 | 1,001.00 | 1,028.00 | 1,028.00 | 1.68% | 28,803 |
| Jul 9, 2026 | 1,011.00 | 1,021.00 | 985.00 | 1,011.00 | 1,011.00 | - | 105,685 |
| Jul 8, 2026 | 1,042.00 | 1,058.00 | 1,000.00 | 1,011.00 | 1,011.00 | -3.81% | 86,996 |
| Jul 7, 2026 | 1,045.00 | 1,096.00 | 1,033.00 | 1,051.00 | 1,051.00 | 0.57% | 73,618 |
| Jul 6, 2026 | 1,069.00 | 1,069.00 | 1,007.00 | 1,045.00 | 1,045.00 | 1.75% | 92,036 |
| Jul 3, 2026 | 1,100.00 | 1,100.00 | 985.00 | 1,027.00 | 1,027.00 | 1.18% | 37,983 |
| Jul 2, 2026 | 1,018.00 | 1,030.00 | 992.00 | 1,015.00 | 1,015.00 | -1.07% | 44,306 |
| Jul 1, 2026 | 1,020.00 | 1,052.00 | 995.00 | 1,026.00 | 1,026.00 | 2.40% | 83,639 |
| Jun 30, 2026 | 1,016.00 | 1,050.00 | 990.00 | 1,002.00 | 1,002.00 | - | 93,404 |
| Jun 29, 2026 | 983.00 | 1,030.00 | 921.00 | 1,002.00 | 1,002.00 | - | 76,447 |
| Jun 26, 2026 | 1,009.00 | 1,009.00 | 959.00 | 1,002.00 | 1,002.00 | -0.79% | 128,880 |
| Jun 25, 2026 | 1,005.00 | 1,017.00 | 953.00 | 1,010.00 | 1,010.00 | 0.50% | 70,623 |
| Jun 24, 2026 | 1,000.00 | 1,045.00 | 984.00 | 1,005.00 | 1,005.00 | 0.50% | 63,731 |
| Jun 23, 2026 | 1,030.00 | 1,030.00 | 990.00 | 1,000.00 | 1,000.00 | -3.85% | 151,352 |
| Jun 22, 2026 | 1,068.00 | 1,068.00 | 1,013.00 | 1,040.00 | 1,040.00 | -2.62% | 97,938 |
| Jun 19, 2026 | 1,139.00 | 1,139.00 | 1,045.00 | 1,068.00 | 1,068.00 | -6.23% | 174,228 |
| Jun 18, 2026 | 1,134.00 | 1,190.00 | 1,101.00 | 1,139.00 | 1,139.00 | 0.44% | 164,555 |
| Jun 17, 2026 | 1,091.00 | 1,191.00 | 1,080.00 | 1,134.00 | 1,134.00 | 3.09% | 160,581 |
| Jun 16, 2026 | 1,080.00 | 1,107.00 | 1,063.00 | 1,100.00 | 1,100.00 | 1.85% | 30,983 |
| Jun 15, 2026 | 1,080.00 | 1,141.00 | 1,060.00 | 1,080.00 | 1,080.00 | - | 55,867 |
| Jun 12, 2026 | 1,078.00 | 1,116.00 | 1,078.00 | 1,080.00 | 1,080.00 | 0.84% | 45,534 |
| Jun 11, 2026 | 1,017.00 | 1,075.00 | 1,000.00 | 1,071.00 | 1,071.00 | 5.31% | 92,432 |
| Jun 10, 2026 | 1,049.00 | 1,049.00 | 970.00 | 1,017.00 | 1,017.00 | 0.79% | 56,564 |
| Jun 9, 2026 | 1,021.00 | 1,041.00 | 1,000.00 | 1,009.00 | 1,009.00 | 0.20% | 75,970 |
| Jun 8, 2026 | 950.00 | 1,068.00 | 950.00 | 1,007.00 | 1,007.00 | -2.61% | 162,408 |
| Jun 5, 2026 | 1,121.00 | 1,121.00 | 962.00 | 1,034.00 | 1,034.00 | -3.09% | 230,452 |
| Jun 4, 2026 | 1,110.00 | 1,120.00 | 1,060.00 | 1,067.00 | 1,067.00 | -3.53% | 66,662 |
| Jun 2, 2026 | 1,202.00 | 1,202.00 | 1,101.00 | 1,106.00 | 1,106.00 | -6.51% | 162,913 |
| Jun 1, 2026 | 1,249.00 | 1,249.00 | 1,133.00 | 1,183.00 | 1,183.00 | -3.51% | 271,710 |
| May 29, 2026 | 1,287.00 | 1,287.00 | 1,200.00 | 1,226.00 | 1,226.00 | -4.59% | 245,739 |
| May 28, 2026 | 1,183.00 | 1,297.00 | 1,100.00 | 1,285.00 | 1,285.00 | 8.16% | 442,202 |
| May 27, 2026 | 1,266.00 | 1,266.00 | 1,181.00 | 1,188.00 | 1,188.00 | -5.79% | 224,996 |
| May 26, 2026 | 1,226.00 | 1,284.00 | 1,207.00 | 1,261.00 | 1,261.00 | 3.36% | 140,244 |
| May 22, 2026 | 1,248.00 | 1,248.00 | 1,217.00 | 1,220.00 | 1,220.00 | 0.16% | 80,310 |
| May 21, 2026 | 1,219.00 | 1,271.00 | 1,190.00 | 1,218.00 | 1,218.00 | -0.08% | 77,255 |
| May 20, 2026 | 1,261.00 | 1,261.00 | 1,196.00 | 1,219.00 | 1,219.00 | -2.71% | 239,839 |
| May 19, 2026 | 1,277.00 | 1,294.00 | 1,233.00 | 1,253.00 | 1,253.00 | -2.49% | 146,490 |
| May 18, 2026 | 1,300.00 | 1,300.00 | 1,200.00 | 1,285.00 | 1,285.00 | -1.15% | 188,989 |
| May 15, 2026 | 1,368.00 | 1,368.00 | 1,250.00 | 1,300.00 | 1,300.00 | -3.35% | 168,105 |
| May 14, 2026 | 1,350.00 | 1,465.00 | 1,309.00 | 1,345.00 | 1,345.00 | 0.07% | 129,300 |
| May 13, 2026 | 1,361.00 | 1,428.00 | 1,340.00 | 1,344.00 | 1,344.00 | -3.31% | 112,841 |
| May 12, 2026 | 1,422.00 | 1,469.00 | 1,369.00 | 1,390.00 | 1,390.00 | -2.25% | 331,656 |
| May 11, 2026 | 1,452.00 | 1,540.00 | 1,400.00 | 1,422.00 | 1,422.00 | -4.63% | 138,544 |
| May 8, 2026 | 1,455.00 | 1,494.00 | 1,440.00 | 1,491.00 | 1,491.00 | 2.47% | 86,830 |