Fine besteel. Co., Ltd. (KRX:133820)
South Korea
· Delayed Price · Currency is KRW 1,787.00
+13.00 (0.73%)
Last updated: Dec 5, 2025, 1:22 PM KST
Fine besteel. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 1,860.00 | 1,919.00 | 1,833.00 | 1,897.00 | 1,897.00 | -0.05% | 301,329 |
| Oct 1, 2025 | 1,848.00 | 1,934.00 | 1,838.00 | 1,898.00 | 1,898.00 | 2.04% | 507,045 |
| Sep 30, 2025 | 1,856.00 | 1,944.00 | 1,833.00 | 1,860.00 | 1,860.00 | 0.27% | 366,793 |
| Sep 29, 2025 | 1,746.00 | 1,858.00 | 1,746.00 | 1,855.00 | 1,855.00 | 3.34% | 411,558 |
| Sep 26, 2025 | 1,850.00 | 1,895.00 | 1,759.00 | 1,795.00 | 1,795.00 | -5.38% | 699,468 |
| Sep 25, 2025 | 1,879.00 | 1,950.00 | 1,831.00 | 1,897.00 | 1,897.00 | 0.96% | 842,453 |
| Sep 24, 2025 | 1,807.00 | 1,969.00 | 1,807.00 | 1,879.00 | 1,879.00 | 4.10% | 2,028,754 |
| Sep 23, 2025 | 1,818.00 | 1,869.00 | 1,790.00 | 1,805.00 | 1,805.00 | -1.74% | 1,603,929 |
| Sep 22, 2025 | 1,997.00 | 1,997.00 | 1,808.00 | 1,837.00 | 1,837.00 | -9.95% | 2,295,009 |
| Sep 19, 2025 | 2,085.00 | 2,090.00 | 1,995.00 | 2,040.00 | 2,040.00 | -2.16% | 700,196 |
| Sep 18, 2025 | 2,100.00 | 2,110.00 | 2,050.00 | 2,085.00 | 2,085.00 | -0.95% | 469,936 |
| Sep 17, 2025 | 2,235.00 | 2,245.00 | 2,055.00 | 2,105.00 | 2,105.00 | -5.39% | 1,959,368 |
| Sep 16, 2025 | 2,270.00 | 2,325.00 | 2,180.00 | 2,225.00 | 2,225.00 | -0.22% | 883,311 |
| Sep 15, 2025 | 2,340.00 | 2,425.00 | 2,180.00 | 2,230.00 | 2,230.00 | -4.90% | 1,181,626 |
| Sep 12, 2025 | 2,670.00 | 2,670.00 | 2,345.00 | 2,345.00 | 2,345.00 | -12.17% | 1,495,334 |
| Sep 11, 2025 | 2,700.00 | 2,920.00 | 2,585.00 | 2,670.00 | 2,670.00 | 3.29% | 2,965,523 |
| Sep 10, 2025 | 2,665.00 | 2,690.00 | 2,435.00 | 2,585.00 | 2,585.00 | -4.26% | 2,386,679 |
| Sep 9, 2025 | 2,415.00 | 2,950.00 | 2,415.00 | 2,700.00 | 2,700.00 | 11.80% | 7,988,120 |
| Sep 8, 2025 | 2,170.00 | 2,580.00 | 2,120.00 | 2,415.00 | 2,415.00 | 11.29% | 4,095,539 |
| Sep 5, 2025 | 2,100.00 | 2,365.00 | 2,010.00 | 2,170.00 | 2,170.00 | 3.33% | 3,344,408 |
| Sep 4, 2025 | 1,970.00 | 2,160.00 | 1,857.00 | 2,100.00 | 2,100.00 | 6.49% | 1,422,947 |
| Sep 3, 2025 | 2,035.00 | 2,085.00 | 1,955.00 | 1,972.00 | 1,972.00 | -0.40% | 688,676 |
| Sep 2, 2025 | 2,070.00 | 2,125.00 | 1,960.00 | 1,980.00 | 1,980.00 | -3.88% | 1,039,834 |
| Sep 1, 2025 | 1,990.00 | 2,140.00 | 1,914.00 | 2,060.00 | 2,060.00 | 0.73% | 1,885,400 |
| Aug 29, 2025 | 1,775.00 | 2,190.00 | 1,755.00 | 2,045.00 | 2,045.00 | 15.54% | 4,609,112 |
| Aug 28, 2025 | 1,700.00 | 1,774.00 | 1,676.00 | 1,770.00 | 1,770.00 | 4.36% | 632,465 |
| Aug 27, 2025 | 1,604.00 | 1,699.00 | 1,591.00 | 1,696.00 | 1,696.00 | 5.93% | 521,137 |
| Aug 26, 2025 | 1,800.00 | 1,800.00 | 1,590.00 | 1,601.00 | 1,601.00 | -6.10% | 1,059,412 |
| Aug 25, 2025 | 1,503.00 | 1,750.00 | 1,503.00 | 1,705.00 | 1,705.00 | 13.52% | 1,451,615 |
| Aug 22, 2025 | 1,534.00 | 1,551.00 | 1,490.00 | 1,502.00 | 1,502.00 | -2.02% | 361,474 |
| Aug 21, 2025 | 1,562.00 | 1,653.00 | 1,528.00 | 1,533.00 | 1,533.00 | -1.73% | 583,959 |
| Aug 20, 2025 | 1,526.00 | 1,577.00 | 1,410.00 | 1,560.00 | 1,560.00 | 3.31% | 736,425 |
| Aug 19, 2025 | 1,590.00 | 1,650.00 | 1,488.00 | 1,510.00 | 1,510.00 | -1.05% | 1,449,640 |
| Aug 18, 2025 | 1,409.00 | 1,655.00 | 1,409.00 | 1,526.00 | 1,526.00 | 8.61% | 2,839,389 |
| Aug 14, 2025 | 1,439.00 | 1,439.00 | 1,365.00 | 1,405.00 | 1,405.00 | -1.20% | 426,031 |
| Aug 13, 2025 | 1,461.00 | 1,494.00 | 1,406.00 | 1,422.00 | 1,422.00 | -2.67% | 360,020 |
| Aug 12, 2025 | 1,382.00 | 1,500.00 | 1,375.00 | 1,461.00 | 1,461.00 | 4.73% | 1,094,227 |
| Aug 11, 2025 | 1,454.00 | 1,466.00 | 1,386.00 | 1,395.00 | 1,395.00 | -3.99% | 633,773 |
| Aug 8, 2025 | 1,398.00 | 1,489.00 | 1,375.00 | 1,453.00 | 1,453.00 | 3.79% | 1,044,616 |
| Aug 7, 2025 | 1,424.00 | 1,465.00 | 1,368.00 | 1,400.00 | 1,400.00 | -0.43% | 1,224,218 |
| Aug 6, 2025 | 1,440.00 | 1,495.00 | 1,320.00 | 1,406.00 | 1,406.00 | 6.52% | 3,529,639 |
| Aug 5, 2025 | 1,260.00 | 1,400.00 | 1,216.00 | 1,320.00 | 1,320.00 | 4.68% | 2,867,130 |
| Aug 4, 2025 | 1,178.00 | 1,311.00 | 1,160.00 | 1,261.00 | 1,261.00 | 9.56% | 4,101,717 |
| Aug 1, 2025 | 1,150.00 | 1,233.00 | 1,100.00 | 1,151.00 | 1,151.00 | 1.95% | 2,503,506 |
| Jul 31, 2025 | 1,215.00 | 1,219.00 | 1,113.00 | 1,129.00 | 1,129.00 | -4.24% | 1,898,669 |
| Jul 30, 2025 | 1,271.00 | 1,360.00 | 1,157.00 | 1,179.00 | 1,179.00 | -1.17% | 11,149,830 |
| Jul 29, 2025 | 918.00 | 1,193.00 | 904.00 | 1,193.00 | 1,193.00 | 29.96% | 7,853,499 |
| Jul 28, 2025 | 916.00 | 922.00 | 892.00 | 918.00 | 918.00 | 0.22% | 105,190 |
| Jul 25, 2025 | 894.00 | 918.00 | 873.00 | 916.00 | 916.00 | 2.58% | 83,072 |
| Jul 24, 2025 | 900.00 | 915.00 | 888.00 | 893.00 | 893.00 | -0.89% | 61,011 |
| Jul 23, 2025 | 901.00 | 918.00 | 888.00 | 901.00 | 901.00 | 0.67% | 178,596 |
| Jul 22, 2025 | 875.00 | 920.00 | 872.00 | 895.00 | 895.00 | 2.17% | 206,466 |
| Jul 21, 2025 | 888.00 | 888.00 | 873.00 | 876.00 | 876.00 | -0.68% | 32,851 |
| Jul 18, 2025 | 891.00 | 892.00 | 877.00 | 882.00 | 882.00 | -1.01% | 27,344 |
| Jul 17, 2025 | 908.00 | 908.00 | 872.00 | 891.00 | 891.00 | -0.89% | 24,660 |
| Jul 16, 2025 | 909.00 | 909.00 | 880.00 | 899.00 | 899.00 | -0.11% | 17,888 |
| Jul 15, 2025 | 895.00 | 907.00 | 871.00 | 900.00 | 900.00 | 0.56% | 105,773 |
| Jul 14, 2025 | 901.00 | 910.00 | 892.00 | 895.00 | 895.00 | -0.67% | 77,851 |
| Jul 11, 2025 | 906.00 | 914.00 | 891.00 | 901.00 | 901.00 | -0.33% | 38,717 |