Fine besteel. Co., Ltd. (KRX:133820)
South Korea
· Delayed Price · Currency is KRW 1,704.00
-49.00 (-2.80%)
Last updated: Apr 29, 2026, 2:49 PM KST
Fine besteel. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,753.00 | 1,774.00 | 1,678.00 | 1,718.00 | 1,718.00 | -2.00% | 363,027 |
| Apr 28, 2026 | 1,730.00 | 1,838.00 | 1,730.00 | 1,753.00 | 1,753.00 | 1.86% | 1,036,926 |
| 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% | 365,162 |
| 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% | 325,386 |
| 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% | 130,431 |
| Apr 17, 2026 | 1,512.00 | 1,546.00 | 1,486.00 | 1,537.00 | 1,537.00 | 1.65% | 158,155 |
| Apr 16, 2026 | 1,481.00 | 1,546.00 | 1,461.00 | 1,512.00 | 1,512.00 | 2.09% | 159,488 |
| Apr 15, 2026 | 1,485.00 | 1,506.00 | 1,466.00 | 1,481.00 | 1,481.00 | -0.27% | 66,869 |
| Apr 14, 2026 | 1,530.00 | 1,563.00 | 1,474.00 | 1,485.00 | 1,485.00 | -2.94% | 167,002 |
| Apr 13, 2026 | 1,600.00 | 1,600.00 | 1,516.00 | 1,530.00 | 1,530.00 | -4.91% | 235,525 |
| Apr 10, 2026 | 1,520.00 | 1,638.00 | 1,460.00 | 1,609.00 | 1,609.00 | 5.99% | 422,327 |
| Apr 9, 2026 | 1,461.00 | 1,550.00 | 1,445.00 | 1,518.00 | 1,518.00 | 2.92% | 545,673 |
| Apr 8, 2026 | 1,370.00 | 1,480.00 | 1,348.00 | 1,475.00 | 1,475.00 | 11.24% | 396,123 |
| Apr 7, 2026 | 1,249.00 | 1,326.00 | 1,246.00 | 1,326.00 | 1,326.00 | 6.16% | 179,457 |
| 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% | 303,477 |
| 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% | 90,834 |
| Mar 31, 2026 | 1,183.00 | 1,240.00 | 1,162.00 | 1,217.00 | 1,217.00 | 2.87% | 88,625 |
| 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% | 78,294 |
| 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 |
| Mar 24, 2026 | 1,221.00 | 1,271.00 | 1,218.00 | 1,252.00 | 1,252.00 | 2.62% | 153,984 |
| Mar 23, 2026 | 1,289.00 | 1,289.00 | 1,200.00 | 1,220.00 | 1,220.00 | -5.35% | 116,093 |
| Mar 20, 2026 | 1,299.00 | 1,336.00 | 1,278.00 | 1,289.00 | 1,289.00 | 0.70% | 185,014 |
| Mar 19, 2026 | 1,315.00 | 1,320.00 | 1,279.00 | 1,280.00 | 1,280.00 | -2.36% | 170,300 |
| Mar 18, 2026 | 1,360.00 | 1,380.00 | 1,298.00 | 1,311.00 | 1,311.00 | -3.60% | 483,749 |
| Mar 17, 2026 | 1,334.00 | 1,375.00 | 1,317.00 | 1,360.00 | 1,360.00 | 2.10% | 134,828 |
| Mar 16, 2026 | 1,343.00 | 1,358.00 | 1,282.00 | 1,332.00 | 1,332.00 | 2.15% | 75,261 |
| Mar 13, 2026 | 1,346.00 | 1,346.00 | 1,275.00 | 1,304.00 | 1,304.00 | -3.91% | 194,453 |
| Mar 12, 2026 | 1,349.00 | 1,388.00 | 1,328.00 | 1,357.00 | 1,357.00 | 2.34% | 105,001 |
| Mar 11, 2026 | 1,300.00 | 1,358.00 | 1,285.00 | 1,326.00 | 1,326.00 | 2.08% | 155,998 |
| Mar 10, 2026 | 1,303.00 | 1,332.00 | 1,275.00 | 1,299.00 | 1,299.00 | -0.31% | 76,704 |
| 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 |