Fine besteel. Co., Ltd. (133820.KS) KSC
1,221.00
-47(-3.71%)
Currency In KRW
- General
- Statistics
- Historical Data
- Profile
- Financials
1,221.00
-47(-3.71%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 1,282 | 1,221 | 1,221 | 1,320 | 1,200 | 305,594 |
| April 02, 2026 | 1,305 | 1,268 | 1,268 | 1,495 | 1,250 | 1.07M |
| April 01, 2026 | 1,218 | 1,280 | 1,280 | 1,281 | 1,218 | 89,752 |
| March 31, 2026 | 1,183 | 1,217 | 1,217 | 1,240 | 1,162 | 88,835 |
| March 30, 2026 | 1,212 | 1,183 | 1,183 | 1,212 | 1,151 | 49,338 |
| March 27, 2026 | 1,226 | 1,212 | 1,212 | 1,226 | 1,184 | 78,294 |
| March 26, 2026 | 1,236 | 1,226 | 1,226 | 1,256 | 1,222 | 53,936 |
| March 25, 2026 | 1,250 | 1,236 | 1,236 | 1,300 | 1,221 | 75,235 |
| March 24, 2026 | 1,221 | 1,252 | 1,252 | 1,271 | 1,218 | 153,986 |
| March 23, 2026 | 1,289 | 1,220 | 1,220 | 1,289 | 1,200 | 117,903 |
| March 20, 2026 | 1,299 | 1,289 | 1,289 | 1,336 | 1,278 | 186,830 |
| March 19, 2026 | 1,315 | 1,280 | 1,280 | 1,320 | 1,279 | 173,302 |
| March 18, 2026 | 1,360 | 1,311 | 1,311 | 1,380 | 1,298 | 490,454 |
| March 17, 2026 | 1,334 | 1,360 | 1,360 | 1,375 | 1,317 | 134,876 |
| March 16, 2026 | 1,343 | 1,332 | 1,332 | 1,358 | 1,282 | 75,354 |
| March 13, 2026 | 1,346 | 1,304 | 1,304 | 1,346 | 1,275 | 195,924 |
| March 12, 2026 | 1,349 | 1,357 | 1,357 | 1,388 | 1,328 | 104,940 |
| March 11, 2026 | 1,300 | 1,326 | 1,326 | 1,358 | 1,285 | 156,162 |
| March 10, 2026 | 1,303 | 1,306 | 1,306 | 1,332 | 1,299 | 40,595 |
| March 09, 2026 | 1,346 | 1,303 | 1,303 | 1,346 | 1,278 | 41,255 |
| March 06, 2026 | 1,343 | 1,348 | 1,348 | 1,363 | 1,305 | 89,026 |
| March 05, 2026 | 1,276 | 1,343 | 1,343 | 1,343 | 1,255 | 177,031 |
| March 04, 2026 | 1,350 | 1,234 | 1,234 | 1,350 | 1,204 | 281,225 |
| March 03, 2026 | 1,411 | 1,366 | 1,366 | 1,426 | 1,351 | 219,662 |
| February 27, 2026 | 1,482 | 1,411 | 1,411 | 1,482 | 1,400 | 287,181 |
| February 26, 2026 | 1,539 | 1,450 | 1,450 | 1,580 | 1,448 | 288,347 |
| February 25, 2026 | 1,465 | 1,539 | 1,539 | 1,540 | 1,430 | 260,021 |
| February 24, 2026 | 1,502 | 1,464 | 1,464 | 1,502 | 1,449 | 255,142 |
| February 23, 2026 | 1,534 | 1,502 | 1,502 | 1,534 | 1,481 | 203,393 |
| February 20, 2026 | 1,533 | 1,534 | 0 | 1,581 | 1,515 | 140,250 |
| February 19, 2026 | 1,453 | 1,546 | 0 | 1,578 | 1,453 | 304,255 |
| February 13, 2026 | 1,540 | 1,505 | 0 | 1,565 | 1,495 | 147,370 |
| February 12, 2026 | 1,565 | 1,544 | 0 | 1,583 | 1,525 | 107,572 |
| February 11, 2026 | 1,570 | 1,562 | 0 | 1,596 | 1,544 | 51,150 |
| February 10, 2026 | 1,590 | 1,570 | 0 | 1,676 | 1,551 | 60,461 |
| February 09, 2026 | 1,587 | 1,590 | 0 | 1,620 | 1,530 | 53,765 |
| February 06, 2026 | 1,635 | 1,587 | 0 | 1,636 | 1,461 | 223,525 |
| February 05, 2026 | 1,683 | 1,634 | 0 | 1,693 | 1,628 | 139,168 |
| February 04, 2026 | 1,740 | 1,699 | 0 | 1,740 | 1,680 | 135,102 |
| February 03, 2026 | 1,725 | 1,740 | 0 | 1,749 | 1,699 | 97,820 |
| February 02, 2026 | 1,846 | 1,726 | 0 | 1,846 | 1,680 | 265,448 |
| January 30, 2026 | 1,776 | 1,793 | 0 | 1,869 | 1,755 | 376,763 |
| January 29, 2026 | 1,792 | 1,768 | 0 | 1,797 | 1,720 | 185,218 |
| January 28, 2026 | 1,834 | 1,792 | 0 | 1,869 | 1,782 | 174,931 |
| January 27, 2026 | 1,854 | 1,834 | 0 | 1,879 | 1,825 | 112,118 |
| January 26, 2026 | 1,935 | 1,869 | 0 | 1,935 | 1,800 | 102,503 |
| January 23, 2026 | 1,929 | 1,909 | 0 | 1,967 | 1,901 | 77,274 |
| January 22, 2026 | 1,951 | 1,929 | 0 | 1,969 | 1,888 | 120,494 |
| January 21, 2026 | 1,932 | 1,949 | 0 | 1,975 | 1,881 | 206,457 |
| January 20, 2026 | 1,877 | 1,938 | 0 | 1,985 | 1,872 | 300,329 |
| January 19, 2026 | 1,809 | 1,895 | 0 | 1,930 | 1,805 | 290,271 |
| January 16, 2026 | 1,873 | 1,809 | 0 | 1,873 | 1,743 | 157,597 |
| January 15, 2026 | 1,820 | 1,830 | 0 | 1,869 | 1,760 | 116,099 |
| January 14, 2026 | 1,809 | 1,820 | 0 | 1,827 | 1,678 | 208,724 |
| January 13, 2026 | 1,942 | 1,765 | 0 | 1,942 | 1,725 | 432,715 |
| January 12, 2026 | 1,715 | 1,891 | 0 | 1,891 | 1,715 | 439,694 |
| January 09, 2026 | 1,555 | 1,691 | 0 | 1,709 | 1,548 | 232,140 |
| January 08, 2026 | 1,567 | 1,555 | 0 | 1,568 | 1,512 | 142,147 |
| January 07, 2026 | 1,575 | 1,548 | 0 | 1,605 | 1,500 | 319,521 |
| January 06, 2026 | 1,603 | 1,575 | 0 | 1,603 | 1,555 | 236,761 |