Fine besteel. Co., Ltd. (KRX:133820)
South Korea · Delayed Price · Currency is KRW 1,007.00
-27.00 (-2.61%)
Jun 8, 2026, 3:30 PM KST
Fine besteel. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 1,500.00 | 1,511.00 | 1,418.00 | 1,455.00 | 1,455.00 | -3.00% | 275,263 |
| May 6, 2026 | 1,599.00 | 1,599.00 | 1,466.00 | 1,500.00 | 1,500.00 | -6.19% | 610,165 |
| May 4, 2026 | 1,705.00 | 1,720.00 | 1,567.00 | 1,599.00 | 1,599.00 | -5.94% | 457,480 |
| Apr 30, 2026 | 1,718.00 | 1,756.00 | 1,699.00 | 1,700.00 | 1,700.00 | -1.05% | 232,453 |
| Apr 29, 2026 | 1,753.00 | 1,774.00 | 1,678.00 | 1,718.00 | 1,718.00 | -2.00% | 363,109 |
| Apr 28, 2026 | 1,730.00 | 1,838.00 | 1,730.00 | 1,753.00 | 1,753.00 | 1.86% | 1,037,150 |
| 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% | 367,233 |
| 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% | 327,607 |
| 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% | 130,535 |
| Apr 17, 2026 | 1,512.00 | 1,546.00 | 1,486.00 | 1,537.00 | 1,537.00 | 1.65% | 159,265 |
| Apr 16, 2026 | 1,481.00 | 1,546.00 | 1,461.00 | 1,512.00 | 1,512.00 | 2.09% | 160,140 |
| Apr 15, 2026 | 1,485.00 | 1,506.00 | 1,466.00 | 1,481.00 | 1,481.00 | -0.27% | 67,459 |
| Apr 14, 2026 | 1,530.00 | 1,563.00 | 1,474.00 | 1,485.00 | 1,485.00 | -2.94% | 167,052 |
| Apr 13, 2026 | 1,600.00 | 1,600.00 | 1,516.00 | 1,530.00 | 1,530.00 | -4.91% | 235,855 |
| Apr 10, 2026 | 1,520.00 | 1,638.00 | 1,460.00 | 1,609.00 | 1,609.00 | 5.99% | 422,589 |
| Apr 9, 2026 | 1,461.00 | 1,550.00 | 1,445.00 | 1,518.00 | 1,518.00 | 2.92% | 546,446 |
| Apr 8, 2026 | 1,370.00 | 1,480.00 | 1,348.00 | 1,475.00 | 1,475.00 | 11.24% | 396,149 |
| Apr 7, 2026 | 1,249.00 | 1,326.00 | 1,246.00 | 1,326.00 | 1,326.00 | 6.16% | 180,577 |
| 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% | 303,527 |
| 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% | 90,839 |
| Mar 31, 2026 | 1,183.00 | 1,240.00 | 1,162.00 | 1,217.00 | 1,217.00 | 2.87% | 88,675 |
| 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% | 78,323 |
| 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 |