Finebesteel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 2,925.00 | 2,930.00 | 2,850.00 | 2,900.00 | 2,900.00 | 110,191 |
| 2021-11-23 | 2,980.00 | 3,035.00 | 2,915.00 | 2,955.00 | 2,955.00 | 129,493 |
| 2021-11-22 | 2,900.00 | 3,015.00 | 2,845.00 | 3,000.00 | 3,000.00 | 142,001 |
| 2021-11-19 | 2,845.00 | 2,880.00 | 2,790.00 | 2,870.00 | 2,870.00 | 136,046 |
| 2021-11-18 | 2,990.00 | 2,990.00 | 2,820.00 | 2,860.00 | 2,860.00 | 336,709 |
| 2021-11-17 | 3,050.00 | 3,050.00 | 2,910.00 | 2,980.00 | 2,980.00 | 159,615 |
| 2021-11-16 | 3,060.00 | 3,060.00 | 2,960.00 | 3,030.00 | 3,030.00 | 193,836 |
| 2021-11-15 | 3,070.00 | 3,070.00 | 2,955.00 | 3,015.00 | 3,015.00 | 152,566 |
| 2021-11-12 | 3,000.00 | 3,055.00 | 2,985.00 | 3,005.00 | 3,005.00 | 146,859 |
| 2021-11-11 | 2,950.00 | 3,035.00 | 2,875.00 | 3,020.00 | 3,020.00 | 170,494 |
| 2021-11-10 | 2,955.00 | 3,000.00 | 2,895.00 | 2,950.00 | 2,950.00 | 210,554 |
| 2021-11-09 | 3,125.00 | 3,150.00 | 2,925.00 | 2,955.00 | 2,955.00 | 416,932 |
| 2021-11-08 | 3,130.00 | 3,140.00 | 3,000.00 | 3,125.00 | 3,125.00 | 166,065 |
| 2021-11-05 | 3,120.00 | 3,195.00 | 3,095.00 | 3,120.00 | 3,120.00 | 205,192 |
| 2021-11-04 | 3,170.00 | 3,220.00 | 3,130.00 | 3,130.00 | 3,130.00 | 179,809 |
| 2021-11-03 | 3,140.00 | 3,215.00 | 3,140.00 | 3,170.00 | 3,170.00 | 135,448 |
| 2021-11-02 | 3,300.00 | 3,330.00 | 3,055.00 | 3,165.00 | 3,165.00 | 421,471 |
| 2021-11-01 | 3,545.00 | 3,590.00 | 3,170.00 | 3,250.00 | 3,250.00 | 879,893 |
| 2021-10-29 | 3,615.00 | 3,615.00 | 3,430.00 | 3,570.00 | 3,570.00 | 474,034 |
| 2021-10-28 | 3,450.00 | 3,670.00 | 3,335.00 | 3,580.00 | 3,580.00 | 670,453 |
| 2021-10-27 | 3,490.00 | 3,575.00 | 3,400.00 | 3,435.00 | 3,435.00 | 331,757 |
| 2021-10-26 | 3,485.00 | 3,630.00 | 3,410.00 | 3,455.00 | 3,455.00 | 263,505 |
| 2021-10-25 | 3,405.00 | 3,650.00 | 3,405.00 | 3,470.00 | 3,470.00 | 560,678 |
| 2021-10-22 | 3,440.00 | 3,530.00 | 3,300.00 | 3,445.00 | 3,445.00 | 545,138 |
| 2021-10-21 | 3,410.00 | 3,590.00 | 3,355.00 | 3,445.00 | 3,445.00 | 486,403 |
| 2021-10-20 | 3,340.00 | 3,495.00 | 3,325.00 | 3,455.00 | 3,455.00 | 633,397 |
| 2021-10-19 | 3,380.00 | 3,415.00 | 3,255.00 | 3,355.00 | 3,355.00 | 331,679 |
| 2021-10-18 | 3,315.00 | 3,455.00 | 3,180.00 | 3,445.00 | 3,445.00 | 392,379 |
| 2021-10-15 | 3,455.00 | 3,455.00 | 3,315.00 | 3,315.00 | 3,315.00 | 391,890 |
| 2021-10-14 | 3,305.00 | 3,475.00 | 3,230.00 | 3,455.00 | 3,455.00 | 911,379 |
← NewerPage 21 of 21 · 1,230 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.