Fine besteel. Co., Ltd. (KRX:133820)
South Korea · Delayed Price · Currency is KRW 1,024.00
+47.00 (4.81%)
Oct 15, 2026, 3:30 PM KST
Fine besteel. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 990.00 | 1,029.00 | 927.00 | 1,024.00 | 1,024.00 | 4.81% | 144,777 |
| Oct 14, 2026 | 957.00 | 996.00 | 957.00 | 977.00 | 977.00 | 2.09% | 14,205 |
| Oct 13, 2026 | 973.00 | 974.00 | 940.00 | 957.00 | 957.00 | -1.64% | 73,137 |
| Oct 12, 2026 | 976.00 | 996.00 | 973.00 | 973.00 | 973.00 | -2.70% | 75,458 |
| Oct 8, 2026 | 986.00 | 1,005.00 | 940.00 | 1,000.00 | 1,000.00 | 3.52% | 89,349 |
| Oct 7, 2026 | 1,002.00 | 1,002.00 | 961.00 | 966.00 | 966.00 | -1.43% | 16,280 |
| Oct 6, 2026 | 990.00 | 1,008.00 | 970.00 | 980.00 | 980.00 | -1.01% | 38,171 |
| Oct 2, 2026 | 990.00 | 1,013.00 | 972.00 | 990.00 | 990.00 | 0.71% | 20,219 |
| Oct 1, 2026 | 974.00 | 1,005.00 | 974.00 | 983.00 | 983.00 | 0.10% | 35,117 |
| Sep 30, 2026 | 984.00 | 1,005.00 | 955.00 | 982.00 | 982.00 | 2.29% | 42,088 |
| Sep 29, 2026 | 926.00 | 986.00 | 926.00 | 960.00 | 960.00 | -1.44% | 40,435 |
| Sep 28, 2026 | 1,022.00 | 1,022.00 | 973.00 | 974.00 | 974.00 | -1.12% | 49,660 |
| Sep 23, 2026 | 998.00 | 1,001.00 | 950.00 | 985.00 | 985.00 | -1.30% | 70,219 |
| Sep 22, 2026 | 1,021.00 | 1,021.00 | 992.00 | 998.00 | 998.00 | 0.10% | 17,925 |
| Sep 21, 2026 | 998.00 | 1,016.00 | 990.00 | 997.00 | 997.00 | 0.10% | 25,355 |
| Sep 18, 2026 | 1,010.00 | 1,035.00 | 989.00 | 996.00 | 996.00 | -0.70% | 80,814 |
| Sep 17, 2026 | 1,000.00 | 1,019.00 | 997.00 | 1,003.00 | 1,003.00 | 0.30% | 7,637 |
| Sep 16, 2026 | 1,038.00 | 1,038.00 | 995.00 | 1,000.00 | 1,000.00 | -2.44% | 52,570 |
| Sep 15, 2026 | 1,018.00 | 1,026.00 | 1,001.00 | 1,025.00 | 1,025.00 | 1.89% | 52,362 |
| Sep 14, 2026 | 1,026.00 | 1,027.00 | 999.00 | 1,006.00 | 1,006.00 | -1.95% | 19,161 |
| Sep 11, 2026 | 1,035.00 | 1,035.00 | 1,021.00 | 1,026.00 | 1,026.00 | -0.97% | 19,403 |
| Sep 10, 2026 | 1,010.00 | 1,086.00 | 1,010.00 | 1,036.00 | 1,036.00 | 2.57% | 79,645 |
| Sep 9, 2026 | 998.00 | 1,021.00 | 992.00 | 1,010.00 | 1,010.00 | 1.20% | 123,152 |
| Sep 8, 2026 | 1,035.00 | 1,035.00 | 996.00 | 998.00 | 998.00 | -0.20% | 13,386 |
| Sep 7, 2026 | 1,018.00 | 1,021.00 | 999.00 | 1,000.00 | 1,000.00 | -1.19% | 20,552 |
| Sep 4, 2026 | 1,008.00 | 1,037.00 | 992.00 | 1,012.00 | 1,012.00 | 0.40% | 24,450 |
| Sep 3, 2026 | 948.00 | 1,028.00 | 936.00 | 1,008.00 | 1,008.00 | 6.33% | 95,055 |
| 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 |