Fine besteel. Co., Ltd. (KRX:133820)
South Korea
· Delayed Price · Currency is KRW 1,303.00
-45.00 (-3.34%)
Mar 9, 2026, 3:30 PM KST
Fine besteel. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2026 | 1,570.00 | 1,596.00 | 1,544.00 | 1,562.00 | 1,562.00 | -0.51% | 51,150 |
| Feb 10, 2026 | 1,590.00 | 1,676.00 | 1,551.00 | 1,570.00 | 1,570.00 | -1.26% | 59,773 |
| Feb 9, 2026 | 1,587.00 | 1,620.00 | 1,530.00 | 1,590.00 | 1,590.00 | 0.19% | 53,765 |
| Feb 6, 2026 | 1,635.00 | 1,636.00 | 1,461.00 | 1,587.00 | 1,587.00 | -2.88% | 223,301 |
| Feb 5, 2026 | 1,683.00 | 1,693.00 | 1,628.00 | 1,634.00 | 1,634.00 | -3.83% | 137,661 |
| Feb 4, 2026 | 1,740.00 | 1,740.00 | 1,680.00 | 1,699.00 | 1,699.00 | -2.36% | 131,491 |
| Feb 3, 2026 | 1,725.00 | 1,749.00 | 1,699.00 | 1,740.00 | 1,740.00 | 0.81% | 93,495 |
| Feb 2, 2026 | 1,846.00 | 1,846.00 | 1,680.00 | 1,726.00 | 1,726.00 | -3.74% | 264,242 |
| Jan 30, 2026 | 1,776.00 | 1,869.00 | 1,755.00 | 1,793.00 | 1,793.00 | 1.41% | 375,303 |
| Jan 29, 2026 | 1,792.00 | 1,797.00 | 1,720.00 | 1,768.00 | 1,768.00 | -1.34% | 184,619 |
| Jan 28, 2026 | 1,834.00 | 1,869.00 | 1,782.00 | 1,792.00 | 1,792.00 | -2.29% | 174,912 |
| Jan 27, 2026 | 1,854.00 | 1,879.00 | 1,825.00 | 1,834.00 | 1,834.00 | -1.87% | 112,118 |
| Jan 26, 2026 | 1,935.00 | 1,935.00 | 1,800.00 | 1,869.00 | 1,869.00 | -2.10% | 102,497 |
| Jan 23, 2026 | 1,929.00 | 1,967.00 | 1,901.00 | 1,909.00 | 1,909.00 | -1.04% | 77,274 |
| Jan 22, 2026 | 1,951.00 | 1,969.00 | 1,888.00 | 1,929.00 | 1,929.00 | -1.03% | 120,492 |
| Jan 21, 2026 | 1,932.00 | 1,975.00 | 1,881.00 | 1,949.00 | 1,949.00 | 0.57% | 206,446 |
| Jan 20, 2026 | 1,877.00 | 1,985.00 | 1,872.00 | 1,938.00 | 1,938.00 | 2.27% | 300,066 |
| Jan 19, 2026 | 1,809.00 | 1,930.00 | 1,805.00 | 1,895.00 | 1,895.00 | 4.75% | 290,271 |
| Jan 16, 2026 | 1,873.00 | 1,873.00 | 1,743.00 | 1,809.00 | 1,809.00 | -1.15% | 157,583 |
| Jan 15, 2026 | 1,820.00 | 1,869.00 | 1,760.00 | 1,830.00 | 1,830.00 | 0.55% | 114,959 |
| Jan 14, 2026 | 1,809.00 | 1,827.00 | 1,678.00 | 1,820.00 | 1,820.00 | 3.12% | 208,724 |
| Jan 13, 2026 | 1,942.00 | 1,942.00 | 1,725.00 | 1,765.00 | 1,765.00 | -6.66% | 432,541 |
| Jan 12, 2026 | 1,715.00 | 1,891.00 | 1,715.00 | 1,891.00 | 1,891.00 | 11.83% | 431,707 |
| Jan 9, 2026 | 1,555.00 | 1,709.00 | 1,548.00 | 1,691.00 | 1,691.00 | 8.75% | 230,741 |
| Jan 8, 2026 | 1,567.00 | 1,568.00 | 1,512.00 | 1,555.00 | 1,555.00 | 0.45% | 140,469 |
| Jan 7, 2026 | 1,575.00 | 1,605.00 | 1,500.00 | 1,548.00 | 1,548.00 | -1.71% | 319,221 |
| Jan 6, 2026 | 1,603.00 | 1,603.00 | 1,555.00 | 1,575.00 | 1,575.00 | -1.75% | 234,683 |
| Jan 5, 2026 | 1,602.00 | 1,636.00 | 1,540.00 | 1,603.00 | 1,603.00 | 0.06% | 198,842 |
| Jan 2, 2026 | 1,631.00 | 1,708.00 | 1,573.00 | 1,602.00 | 1,602.00 | -2.50% | 136,735 |
| Dec 30, 2025 | 1,675.00 | 1,721.00 | 1,633.00 | 1,643.00 | 1,643.00 | -2.49% | 111,354 |
| Dec 29, 2025 | 1,663.00 | 1,718.00 | 1,645.00 | 1,685.00 | 1,685.00 | 1.38% | 75,916 |
| Dec 26, 2025 | 1,680.00 | 1,701.00 | 1,640.00 | 1,662.00 | 1,662.00 | -1.07% | 105,279 |
| Dec 24, 2025 | 1,760.00 | 1,760.00 | 1,680.00 | 1,680.00 | 1,680.00 | -2.83% | 203,854 |
| Dec 23, 2025 | 1,740.00 | 1,788.00 | 1,723.00 | 1,729.00 | 1,729.00 | -0.63% | 246,982 |
| Dec 22, 2025 | 1,777.00 | 1,791.00 | 1,727.00 | 1,740.00 | 1,740.00 | -2.25% | 85,436 |
| Dec 19, 2025 | 1,704.00 | 1,840.00 | 1,660.00 | 1,780.00 | 1,780.00 | 7.55% | 342,344 |
| Dec 18, 2025 | 1,650.00 | 1,688.00 | 1,622.00 | 1,655.00 | 1,655.00 | -1.02% | 141,072 |
| Dec 17, 2025 | 1,696.00 | 1,709.00 | 1,641.00 | 1,672.00 | 1,672.00 | -1.47% | 108,354 |
| Dec 16, 2025 | 1,722.00 | 1,738.00 | 1,692.00 | 1,697.00 | 1,697.00 | -1.85% | 167,638 |
| Dec 15, 2025 | 1,754.00 | 1,760.00 | 1,706.00 | 1,729.00 | 1,729.00 | -1.43% | 65,527 |
| Dec 12, 2025 | 1,750.00 | 1,767.00 | 1,715.00 | 1,754.00 | 1,754.00 | 0.23% | 127,169 |
| Dec 11, 2025 | 1,771.00 | 1,811.00 | 1,750.00 | 1,750.00 | 1,750.00 | -2.23% | 124,027 |
| Dec 10, 2025 | 1,845.00 | 1,845.00 | 1,773.00 | 1,790.00 | 1,790.00 | -0.17% | 70,534 |
| Dec 9, 2025 | 1,801.00 | 1,834.00 | 1,790.00 | 1,793.00 | 1,793.00 | -0.44% | 141,317 |
| Dec 8, 2025 | 1,817.00 | 1,847.00 | 1,795.00 | 1,801.00 | 1,801.00 | 0.06% | 125,154 |
| Dec 5, 2025 | 1,791.00 | 1,824.00 | 1,760.00 | 1,800.00 | 1,800.00 | 1.47% | 163,852 |
| Dec 4, 2025 | 1,801.00 | 1,832.00 | 1,774.00 | 1,774.00 | 1,774.00 | -1.77% | 91,847 |
| Dec 3, 2025 | 1,823.00 | 1,880.00 | 1,775.00 | 1,806.00 | 1,806.00 | 0.06% | 191,652 |
| Dec 2, 2025 | 1,831.00 | 1,833.00 | 1,794.00 | 1,805.00 | 1,805.00 | -0.72% | 56,394 |
| Dec 1, 2025 | 1,815.00 | 1,870.00 | 1,791.00 | 1,818.00 | 1,818.00 | - | 91,702 |
| Nov 28, 2025 | 1,836.00 | 1,867.00 | 1,815.00 | 1,818.00 | 1,818.00 | -0.98% | 67,999 |
| Nov 27, 2025 | 1,851.00 | 1,872.00 | 1,796.00 | 1,836.00 | 1,836.00 | -0.81% | 155,743 |
| Nov 26, 2025 | 1,806.00 | 1,880.00 | 1,781.00 | 1,851.00 | 1,851.00 | 2.49% | 122,320 |
| Nov 25, 2025 | 1,805.00 | 1,839.00 | 1,772.00 | 1,806.00 | 1,806.00 | 1.92% | 103,576 |
| Nov 24, 2025 | 1,731.00 | 1,810.00 | 1,689.00 | 1,772.00 | 1,772.00 | 2.43% | 156,628 |
| Nov 21, 2025 | 1,781.00 | 1,826.00 | 1,727.00 | 1,730.00 | 1,730.00 | -6.33% | 184,134 |
| Nov 20, 2025 | 1,811.00 | 1,869.00 | 1,720.00 | 1,847.00 | 1,847.00 | 2.33% | 358,490 |
| Nov 19, 2025 | 1,781.00 | 1,828.00 | 1,781.00 | 1,805.00 | 1,805.00 | -1.10% | 117,202 |
| Nov 18, 2025 | 1,892.00 | 1,892.00 | 1,800.00 | 1,825.00 | 1,825.00 | -3.54% | 307,512 |
| Nov 17, 2025 | 1,915.00 | 1,949.00 | 1,820.00 | 1,892.00 | 1,892.00 | -1.20% | 238,857 |
| Nov 14, 2025 | 1,931.00 | 1,990.00 | 1,888.00 | 1,915.00 | 1,915.00 | -3.62% | 366,717 |
| Nov 13, 2025 | 1,953.00 | 1,991.00 | 1,930.00 | 1,987.00 | 1,987.00 | -0.25% | 149,008 |
| Nov 12, 2025 | 1,891.00 | 2,080.00 | 1,850.00 | 1,992.00 | 1,992.00 | 5.45% | 409,823 |
| Nov 11, 2025 | 2,085.00 | 2,085.00 | 1,871.00 | 1,889.00 | 1,889.00 | -6.25% | 670,066 |
| Nov 10, 2025 | 2,015.00 | 2,050.00 | 2,000.00 | 2,015.00 | 2,015.00 | -0.49% | 146,440 |
| Nov 7, 2025 | 2,100.00 | 2,100.00 | 1,993.00 | 2,025.00 | 2,025.00 | -1.94% | 233,324 |
| Nov 6, 2025 | 2,035.00 | 2,115.00 | 2,000.00 | 2,065.00 | 2,065.00 | - | 227,197 |
| Nov 5, 2025 | 2,090.00 | 2,090.00 | 1,972.00 | 2,065.00 | 2,065.00 | -1.20% | 444,724 |
| Nov 4, 2025 | 2,110.00 | 2,150.00 | 2,000.00 | 2,090.00 | 2,090.00 | -0.95% | 325,746 |
| Nov 3, 2025 | 2,215.00 | 2,215.00 | 2,100.00 | 2,110.00 | 2,110.00 | -3.65% | 487,317 |
| Oct 31, 2025 | 2,180.00 | 2,210.00 | 2,105.00 | 2,190.00 | 2,190.00 | 1.39% | 230,605 |
| Oct 30, 2025 | 2,310.00 | 2,350.00 | 2,130.00 | 2,160.00 | 2,160.00 | -4.64% | 448,834 |
| Oct 29, 2025 | 2,265.00 | 2,310.00 | 2,180.00 | 2,265.00 | 2,265.00 | - | 262,091 |
| Oct 28, 2025 | 2,365.00 | 2,370.00 | 2,245.00 | 2,265.00 | 2,265.00 | -3.82% | 313,922 |
| Oct 27, 2025 | 2,305.00 | 2,455.00 | 2,295.00 | 2,355.00 | 2,355.00 | 2.17% | 683,422 |
| Oct 24, 2025 | 2,305.00 | 2,395.00 | 2,270.00 | 2,305.00 | 2,305.00 | - | 421,209 |
| Oct 23, 2025 | 2,375.00 | 2,470.00 | 2,270.00 | 2,305.00 | 2,305.00 | -2.95% | 1,104,298 |
| Oct 22, 2025 | 2,250.00 | 2,620.00 | 2,100.00 | 2,375.00 | 2,375.00 | 7.95% | 3,909,068 |
| Oct 21, 2025 | 2,170.00 | 2,260.00 | 2,130.00 | 2,200.00 | 2,200.00 | 1.38% | 622,341 |
| Oct 20, 2025 | 2,200.00 | 2,215.00 | 2,105.00 | 2,170.00 | 2,170.00 | -1.14% | 268,298 |
| Oct 17, 2025 | 2,285.00 | 2,330.00 | 2,110.00 | 2,195.00 | 2,195.00 | -3.94% | 690,949 |
| Oct 16, 2025 | 2,235.00 | 2,335.00 | 2,185.00 | 2,285.00 | 2,285.00 | 2.47% | 1,077,315 |
| Oct 15, 2025 | 1,987.00 | 2,260.00 | 1,965.00 | 2,230.00 | 2,230.00 | 12.23% | 1,107,957 |
| Oct 14, 2025 | 1,998.00 | 2,005.00 | 1,935.00 | 1,987.00 | 1,987.00 | -0.10% | 497,358 |
| Oct 13, 2025 | 1,870.00 | 1,992.00 | 1,870.00 | 1,989.00 | 1,989.00 | 4.74% | 747,340 |
| Oct 10, 2025 | 1,866.00 | 1,925.00 | 1,819.00 | 1,899.00 | 1,899.00 | 0.11% | 408,753 |