Fine Besteel Co., Ltd. 133820
KRX · South Korea · Non-Energy Minerals
KRW 990.00+7.00 (+0.71%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 990.00 | +0.71% | KRW 990.00 | KRW 1,013.00 | KRW 972.00 | 20.91K |
| 2026-10-01 | KRW 983.00 | +0.10% | KRW 974.00 | KRW 1,005.00 | KRW 974.00 | 37.15K |
| 2026-09-30 | KRW 982.00 | +2.29% | KRW 984.00 | KRW 1,005.00 | KRW 955.00 | 42.20K |
| 2026-09-29 | KRW 960.00 | -1.44% | KRW 926.00 | KRW 986.00 | KRW 926.00 |
| 41.10K |
| 2026-09-28 | KRW 974.00 | -1.12% | KRW 1,022.00 | KRW 1,022.00 | KRW 973.00 | 50.21K |
| 2026-09-23 | KRW 985.00 | -1.30% | KRW 998.00 | KRW 1,001.00 | KRW 950.00 | 70.22K |
| 2026-09-22 | KRW 998.00 | +0.10% | KRW 1,021.00 | KRW 1,021.00 | KRW 992.00 | 17.93K |
| 2026-09-21 | KRW 997.00 | +0.10% | KRW 998.00 | KRW 1,016.00 | KRW 990.00 | 25.36K |
| 2026-09-18 | KRW 996.00 | -0.70% | KRW 1,010.00 | KRW 1,035.00 | KRW 989.00 | 80.81K |
| 2026-09-17 | KRW 1,003.00 | +0.30% | KRW 1,000.00 | KRW 1,019.00 | KRW 997.00 | 7.64K |
| 2026-09-16 | KRW 1,000.00 | -2.44% | KRW 1,038.00 | KRW 1,038.00 | KRW 995.00 | 52.57K |
| 2026-09-15 | KRW 1,025.00 | +1.89% | KRW 1,018.00 | KRW 1,026.00 | KRW 1,001.00 | 53.71K |
| 2026-09-14 | KRW 1,006.00 | -1.95% | KRW 1,026.00 | KRW 1,027.00 | KRW 999.00 | 19.16K |
| 2026-09-11 | KRW 1,026.00 | -0.97% | KRW 1,035.00 | KRW 1,035.00 | KRW 1,021.00 | 19.40K |
| 2026-09-10 | KRW 1,036.00 | +2.57% | KRW 1,010.00 | KRW 1,086.00 | KRW 1,010.00 | 79.65K |
| 2026-09-09 | KRW 1,010.00 | +1.20% | KRW 998.00 | KRW 1,021.00 | KRW 992.00 | 123.15K |
| 2026-09-08 | KRW 998.00 | -0.20% | KRW 1,035.00 | KRW 1,035.00 | KRW 996.00 | 13.39K |
| 2026-09-07 | KRW 1,000.00 | -1.19% | KRW 1,018.00 | KRW 1,021.00 | KRW 999.00 | 20.55K |
| 2026-09-04 | KRW 1,012.00 | +0.40% | KRW 1,008.00 | KRW 1,037.00 | KRW 992.00 | 24.45K |
| 2026-09-03 | KRW 1,008.00 | +6.33% | KRW 948.00 | KRW 1,028.00 | KRW 936.00 | 95.06K |
| 2026-09-02 | KRW 948.00 | -0.94% | KRW 942.00 | KRW 967.00 | KRW 937.00 | 27.21K |
| 2026-09-01 | KRW 957.00 | -0.73% | KRW 948.00 | KRW 983.00 | KRW 948.00 | 12.13K |
| 2026-08-31 | KRW 964.00 | +0.10% | KRW 963.00 | KRW 970.00 | KRW 912.00 | 26.53K |
| 2026-08-28 | KRW 963.00 | +0.52% | KRW 960.00 | KRW 980.00 | KRW 952.00 | 17.61K |
| 2026-08-27 | KRW 958.00 | +2.57% | KRW 947.00 | KRW 963.00 | KRW 934.00 | 156.56K |
| 2026-08-26 | KRW 934.00 | +3.09% | KRW 905.00 | KRW 952.00 | KRW 897.00 | 32.53K |
| 2026-08-25 | KRW 906.00 | +0.78% | KRW 891.00 | KRW 911.00 | KRW 875.00 | 67.20K |
| 2026-08-24 | KRW 899.00 | 0.00% | KRW 898.00 | KRW 905.00 | KRW 881.00 | 29.08K |
| 2026-08-21 | KRW 899.00 | -1.96% | KRW 911.00 | KRW 911.00 | KRW 886.00 | 31.06K |
| 2026-08-20 | KRW 917.00 | -0.54% | KRW 922.00 | KRW 923.00 | KRW 895.00 | 91.17K |
| 2026-08-19 | KRW 922.00 | -2.74% | KRW 958.00 | KRW 958.00 | KRW 906.00 | 68.45K |
| 2026-08-18 | KRW 948.00 | -4.91% | KRW 995.00 | KRW 996.00 | KRW 935.00 | 112.02K |
| 2026-08-14 | KRW 997.00 | +1.01% | KRW 1,005.00 | KRW 1,038.00 | KRW 991.00 | 55.83K |
| 2026-08-13 | KRW 987.00 | -2.66% | KRW 1,015.00 | KRW 1,048.00 | KRW 986.00 | 65.23K |
| 2026-08-12 | KRW 1,014.00 | +3.79% | KRW 996.00 | KRW 1,015.00 | KRW 962.00 | 116.22K |
| 2026-08-11 | KRW 977.00 | +2.20% | KRW 983.00 | KRW 987.00 | KRW 950.00 | 96.25K |
| 2026-08-10 | KRW 956.00 | -0.10% | KRW 957.00 | KRW 975.00 | KRW 946.00 | 71.66K |
| 2026-08-07 | KRW 957.00 | -1.34% | KRW 970.00 | KRW 979.00 | KRW 949.00 | 10.37K |
| 2026-08-06 | KRW 970.00 | +0.94% | KRW 971.00 | KRW 978.00 | KRW 952.00 | 34.47K |
| 2026-08-05 | KRW 961.00 | -0.62% | KRW 979.00 | KRW 996.00 | KRW 954.00 | 54.70K |
| 2026-08-04 | KRW 967.00 | +2.11% | KRW 901.00 | KRW 970.00 | KRW 901.00 | 50.29K |
| 2026-08-03 | KRW 947.00 | -3.96% | KRW 1,000.00 | KRW 1,000.00 | KRW 938.00 | 99.31K |
| 2026-07-31 | KRW 986.00 | +0.10% | KRW 1,011.00 | KRW 1,018.00 | KRW 960.00 | 128.26K |
| 2026-07-30 | KRW 985.00 | -0.91% | KRW 961.00 | KRW 1,036.00 | KRW 961.00 | 71.10K |
| 2026-07-29 | KRW 994.00 | -2.36% | KRW 1,018.00 | KRW 1,032.00 | KRW 920.00 | 192.98K |
| 2026-07-28 | KRW 1,018.00 | -5.04% | KRW 1,004.00 | KRW 1,056.00 | KRW 1,001.00 | 33.99K |
| 2026-07-27 | KRW 1,072.00 | -1.56% | KRW 1,088.00 | KRW 1,089.00 | KRW 1,036.00 | 13.52K |
| 2026-07-24 | KRW 1,089.00 | -2.24% | KRW 1,114.00 | KRW 1,125.00 | KRW 1,050.00 | 83.91K |
| 2026-07-23 | KRW 1,114.00 | -0.54% | KRW 1,195.00 | KRW 1,195.00 | KRW 1,100.00 | 49.76K |
| 2026-07-22 | KRW 1,120.00 | -5.00% | KRW 1,219.00 | KRW 1,219.00 | KRW 1,120.00 | 190.60K |
| 2026-07-21 | KRW 1,179.00 | +8.07% | KRW 1,091.00 | KRW 1,200.00 | KRW 1,083.00 | 224.16K |
| 2026-07-20 | KRW 1,091.00 | +2.92% | KRW 1,100.00 | KRW 1,100.00 | KRW 1,049.00 | 74.70K |
| 2026-07-16 | KRW 1,060.00 | +1.44% | KRW 1,039.00 | KRW 1,097.00 | KRW 1,039.00 | 53.68K |
| 2026-07-15 | KRW 1,045.00 | +4.19% | KRW 1,010.00 | KRW 1,046.00 | KRW 1,006.00 | 53.57K |
| 2026-07-14 | KRW 1,003.00 | -2.24% | KRW 1,041.00 | KRW 1,041.00 | KRW 950.00 | 75.15K |
| 2026-07-13 | KRW 1,026.00 | -0.19% | KRW 1,028.00 | KRW 1,069.00 | KRW 1,003.00 | 35.74K |
| 2026-07-10 | KRW 1,028.00 | +1.68% | KRW 1,005.00 | KRW 1,038.00 | KRW 1,001.00 | 28.80K |
| 2026-07-09 | KRW 1,011.00 | 0.00% | KRW 1,011.00 | KRW 1,021.00 | KRW 985.00 | 105.69K |
| 2026-07-08 | KRW 1,011.00 | -3.81% | KRW 1,042.00 | KRW 1,058.00 | KRW 1,000.00 | 87.00K |
| 2026-07-07 | KRW 1,051.00 | +0.57% | KRW 1,045.00 | KRW 1,096.00 | KRW 1,033.00 | 73.62K |
| 2026-07-06 | KRW 1,045.00 | +1.75% | KRW 1,069.00 | KRW 1,069.00 | KRW 1,007.00 | 92.04K |
| 2026-07-03 | KRW 1,027.00 | +1.18% | KRW 1,100.00 | KRW 1,100.00 | KRW 985.00 | 37.98K |
| 2026-07-02 | KRW 1,015.00 | -1.07% | KRW 1,018.00 | KRW 1,030.00 | KRW 992.00 | 44.31K |
| 2026-07-01 | KRW 1,026.00 | +2.40% | KRW 1,020.00 | KRW 1,052.00 | KRW 995.00 | 83.65K |
| 2026-06-30 | KRW 1,002.00 | 0.00% | KRW 1,016.00 | KRW 1,050.00 | KRW 990.00 | 93.76K |
| 2026-06-29 | KRW 1,002.00 | 0.00% | KRW 983.00 | KRW 1,030.00 | KRW 921.00 | 76.45K |
| 2026-06-26 | KRW 1,002.00 | -0.79% | KRW 1,009.00 | KRW 1,009.00 | KRW 959.00 | 128.88K |
| 2026-06-25 | KRW 1,010.00 | +0.50% | KRW 1,005.00 | KRW 1,017.00 | KRW 953.00 | 70.62K |
| 2026-06-24 | KRW 1,005.00 | +0.50% | KRW 1,000.00 | KRW 1,045.00 | KRW 984.00 | 63.73K |
| 2026-06-23 | KRW 1,000.00 | -3.85% | KRW 1,030.00 | KRW 1,030.00 | KRW 990.00 | 151.35K |
| 2026-06-22 | KRW 1,040.00 | -2.62% | KRW 1,068.00 | KRW 1,068.00 | KRW 1,013.00 | 97.94K |
| 2026-06-19 | KRW 1,068.00 | -6.23% | KRW 1,139.00 | KRW 1,139.00 | KRW 1,045.00 | 174.30K |
| 2026-06-18 | KRW 1,139.00 | +0.44% | KRW 1,134.00 | KRW 1,190.00 | KRW 1,101.00 | 164.56K |
| 2026-06-17 | KRW 1,134.00 | +3.09% | KRW 1,091.00 | KRW 1,191.00 | KRW 1,080.00 | 160.60K |
| 2026-06-16 | KRW 1,100.00 | +1.85% | KRW 1,080.00 | KRW 1,107.00 | KRW 1,063.00 | 30.98K |
| 2026-06-15 | KRW 1,080.00 | 0.00% | KRW 1,080.00 | KRW 1,141.00 | KRW 1,060.00 | 55.87K |
| 2026-06-12 | KRW 1,080.00 | +0.84% | KRW 1,078.00 | KRW 1,116.00 | KRW 1,078.00 | 45.53K |
| 2026-06-11 | KRW 1,071.00 | +5.31% | KRW 1,017.00 | KRW 1,075.00 | KRW 1,000.00 | 92.49K |
| 2026-06-10 | KRW 1,017.00 | +0.79% | KRW 1,049.00 | KRW 1,049.00 | KRW 970.00 | 56.62K |
| 2026-06-09 | KRW 1,009.00 | +0.20% | KRW 1,021.00 | KRW 1,041.00 | KRW 1,000.00 | 76.18K |
| 2026-06-08 | KRW 1,007.00 | -2.61% | KRW 950.00 | KRW 1,068.00 | KRW 950.00 | 162.42K |
| 2026-06-05 | KRW 1,034.00 | -3.09% | KRW 1,121.00 | KRW 1,121.00 | KRW 962.00 | 230.45K |
| 2026-06-04 | KRW 1,067.00 | -3.53% | KRW 1,110.00 | KRW 1,120.00 | KRW 1,060.00 | 66.92K |
| 2026-06-02 | KRW 1,106.00 | -6.51% | KRW 1,202.00 | KRW 1,202.00 | KRW 1,101.00 | 162.92K |
| 2026-06-01 | KRW 1,183.00 | -3.51% | KRW 1,249.00 | KRW 1,249.00 | KRW 1,133.00 | 271.71K |
| 2026-05-29 | KRW 1,226.00 | -4.59% | KRW 1,287.00 | KRW 1,287.00 | KRW 1,200.00 | 245.74K |
| 2026-05-28 | KRW 1,285.00 | +8.16% | KRW 1,183.00 | KRW 1,297.00 | KRW 1,100.00 | 442.60K |
| 2026-05-27 | KRW 1,188.00 | -5.79% | KRW 1,266.00 | KRW 1,266.00 | KRW 1,181.00 | 225.14K |
| 2026-05-26 | KRW 1,261.00 | +3.36% | KRW 1,226.00 | KRW 1,284.00 | KRW 1,207.00 | 140.24K |
| 2026-05-22 | KRW 1,220.00 | +0.16% | KRW 1,248.00 | KRW 1,248.00 | KRW 1,217.00 | 80.31K |