Fine besteel. Co., Ltd. (KRX:133820)
South Korea · Delayed Price · Currency is KRW 992.00
-16.00 (-1.59%)
Sep 4, 2026, 10:34 AM KST
Fine besteel. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 948.00 | 992.00 | 936.00 | 970.00 | - | 2.32% | 15,700 |
| Sep 2, 2026 | 942.00 | 967.00 | 937.00 | 948.00 | 948.00 | -0.94% | 27,209 |
| Sep 1, 2026 | 948.00 | 983.00 | 948.00 | 957.00 | 957.00 | -0.73% | 12,125 |
| Aug 31, 2026 | 963.00 | 970.00 | 912.00 | 964.00 | 964.00 | 0.10% | 26,531 |
| Aug 28, 2026 | 960.00 | 980.00 | 952.00 | 963.00 | 963.00 | 0.52% | 17,612 |
| Aug 27, 2026 | 947.00 | 963.00 | 934.00 | 958.00 | 958.00 | 2.57% | 156,559 |
| Aug 26, 2026 | 905.00 | 952.00 | 897.00 | 934.00 | 934.00 | 3.09% | 32,527 |
| Aug 25, 2026 | 891.00 | 911.00 | 875.00 | 906.00 | 906.00 | 0.78% | 67,203 |
| Aug 24, 2026 | 898.00 | 905.00 | 881.00 | 899.00 | 899.00 | - | 29,083 |
| Aug 21, 2026 | 911.00 | 911.00 | 886.00 | 899.00 | 899.00 | -1.96% | 31,057 |
| Aug 20, 2026 | 922.00 | 923.00 | 895.00 | 917.00 | 917.00 | -0.54% | 91,172 |
| Aug 19, 2026 | 958.00 | 958.00 | 906.00 | 922.00 | 922.00 | -2.74% | 68,446 |
| Aug 18, 2026 | 995.00 | 996.00 | 935.00 | 948.00 | 948.00 | -4.91% | 112,024 |
| Aug 14, 2026 | 1,005.00 | 1,038.00 | 991.00 | 997.00 | 997.00 | 1.01% | 55,828 |
| Aug 13, 2026 | 1,015.00 | 1,048.00 | 986.00 | 987.00 | 987.00 | -2.66% | 65,227 |
| Aug 12, 2026 | 996.00 | 1,015.00 | 962.00 | 1,014.00 | 1,014.00 | 3.79% | 116,220 |
| Aug 11, 2026 | 983.00 | 987.00 | 950.00 | 977.00 | 977.00 | 2.20% | 96,254 |
| Aug 10, 2026 | 957.00 | 975.00 | 946.00 | 956.00 | 956.00 | -0.10% | 71,658 |
| Aug 7, 2026 | 970.00 | 979.00 | 949.00 | 957.00 | 957.00 | -1.34% | 10,370 |
| Aug 6, 2026 | 971.00 | 978.00 | 952.00 | 970.00 | 970.00 | 0.94% | 34,471 |
| Aug 5, 2026 | 979.00 | 996.00 | 954.00 | 961.00 | 961.00 | -0.62% | 54,700 |
| Aug 4, 2026 | 901.00 | 970.00 | 901.00 | 967.00 | 967.00 | 2.11% | 50,288 |
| Aug 3, 2026 | 1,000.00 | 1,000.00 | 938.00 | 947.00 | 947.00 | -3.96% | 99,314 |
| Jul 31, 2026 | 1,011.00 | 1,018.00 | 960.00 | 986.00 | 986.00 | 0.10% | 128,263 |
| Jul 30, 2026 | 961.00 | 1,036.00 | 961.00 | 985.00 | 985.00 | -0.91% | 71,097 |
| Jul 29, 2026 | 1,018.00 | 1,032.00 | 920.00 | 994.00 | 994.00 | -2.36% | 192,982 |
| Jul 28, 2026 | 1,004.00 | 1,056.00 | 1,001.00 | 1,018.00 | 1,018.00 | -5.04% | 33,994 |
| Jul 27, 2026 | 1,088.00 | 1,089.00 | 1,036.00 | 1,072.00 | 1,072.00 | -1.56% | 13,517 |
| Jul 24, 2026 | 1,114.00 | 1,125.00 | 1,050.00 | 1,089.00 | 1,089.00 | -2.24% | 83,905 |
| Jul 23, 2026 | 1,195.00 | 1,195.00 | 1,100.00 | 1,114.00 | 1,114.00 | -0.54% | 49,764 |
| Jul 22, 2026 | 1,219.00 | 1,219.00 | 1,120.00 | 1,120.00 | 1,120.00 | -5.00% | 190,604 |
| Jul 21, 2026 | 1,091.00 | 1,200.00 | 1,083.00 | 1,179.00 | 1,179.00 | 8.07% | 224,164 |
| 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% | 53,680 |
| Jul 15, 2026 | 1,010.00 | 1,046.00 | 1,006.00 | 1,045.00 | 1,045.00 | 4.19% | 53,566 |
| Jul 14, 2026 | 1,041.00 | 1,041.00 | 950.00 | 1,003.00 | 1,003.00 | -2.24% | 75,153 |
| 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% | 44,307 |
| Jul 1, 2026 | 1,020.00 | 1,052.00 | 995.00 | 1,026.00 | 1,026.00 | 2.40% | 83,650 |
| Jun 30, 2026 | 1,016.00 | 1,050.00 | 990.00 | 1,002.00 | 1,002.00 | - | 93,762 |
| 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% | 128,881 |
| 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 |