KRX · 133820 · stock
Fine besteel. Co., Ltd. (133820) stock price history
Every KRX trading session of Fine besteel. Co., Ltd. from Jul 22, 2014 to Nov 13, 2026: 3,010 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
133820 adjusted close, 2014 to 2026
- ₩5,240
- All time high, 2014
- ₩1,991
- 52 week high, ₩830.00 low
- 3,010
- Daily sessions since 2014
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
133820 key facts
- Fine besteel. Co., Ltd. (133820) closed at ₩845.00 on Nov 13, 2026 on KRX.
- 133820's all time high close is ₩5,240, set on Nov 13, 2014; its all time low close is ₩792.00 on May 26, 2025.
- 133820's 52 week range is ₩830.00 to ₩1,991.
- 133820 returned -57.5% over the year to Nov 13, 2026 and -71.9% over five years.
- Over ten years 133820 returned -68%, -10.9% a year compounded.
- 133820's deepest drawdown was -84.9% from Nov 13, 2014 to May 26, 2025.
- DataCedar holds 3,010 daily sessions of 133820 history from Jul 22, 2014 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
133820 price chart, 2014 to 2026
133820 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.7% |
| 3 months | -14.4% |
| 6 months | -37.1% |
| Year to date | -48.6% |
| 1 year | -57.5% |
| 3 years | -36.6% |
| 5 years | -71.9% |
| 10 years | -68.5% |
| Since Jul 22, 2014 | -83.6% |
| Compound annual growth, 12.3 years | -13.7% |
133820 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₩5,240 on Nov 13, 2014
- All time low close
- ₩792.00 on May 26, 2025
- 52 week high
- ₩1,991 on Nov 13, 2025
- 52 week low
- ₩830.00 on Nov 10, 2026
- Deepest drawdown
- -84.9% from Nov 13, 2014 to May 26, 2025, not yet recovered
- Best single session
- +30.0% on Apr 26, 2019
- Worst single session
- -24.9% on Mar 13, 2020
- Volatility, 1 year annualised
- 50.1%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2025, +79%
- Worst calendar year
- 2015, -52%
133820 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Jul 22, 2014; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₩1,631 | ₩1,985 | ₩830.00 | ₩845.00 | -48.6% | 29.6M | 209 |
| 2025 | ₩906.00 | ₩2,950 | ₩782.00 | ₩1,643 | +79.4% | 160.3M | 241 |
| 2024 | ₩1,264 | ₩1,557 | ₩801.00 | ₩916.00 | -27.5% | 44.7M | 243 |
| 2023 | ₩2,090 | ₩2,985 | ₩1,125 | ₩1,263 | -39.6% | 27.4M | 242 |
| 2022 | ₩3,010 | ₩3,960 | ₩2,005 | ₩2,090 | -31.4% | 47.9M | 244 |
| 2021 | ₩2,690 | ₩3,670 | ₩2,305 | ₩3,045 | +10.5% | 155M | 248 |
| 2020 | ₩2,535 | ₩3,275 | ₩980.00 | ₩2,755 | +9.1% | 335.5M | 248 |
| 2019 | ₩2,660 | ₩4,465 | ₩2,325 | ₩2,525 | -4.9% | 243.5M | 246 |
| 2018 | ₩2,070 | ₩3,800 | ₩1,790 | ₩2,655 | +28.3% | 100.9M | 244 |
| 2017 | ₩2,670 | ₩3,855 | ₩1,990 | ₩2,070 | -22.8% | 93.3M | 241 |
| 2016 | ₩2,240 | ₩3,525 | ₩1,790 | ₩2,680 | +19.6% | 120.2M | 246 |
| 2015 | ₩4,655 | ₩4,760 | ₩1,975 | ₩2,240 | -51.8% | 32.3M | 249 |
| 2014 | ₩4,490 | ₩5,830 | ₩3,995 | ₩4,645 | n/a | 69M | 109 |
133820 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₩845.00 | -11.5% |
| October 2026 | ₩955.00 | -2.7% |
| September 2026 | ₩982.00 | +1.9% |
| August 2026 | ₩964.00 | -2.2% |
| July 2026 | ₩986.00 | -1.6% |
| June 2026 | ₩1,002 | -18.3% |
| May 2026 | ₩1,226 | -27.9% |
| April 2026 | ₩1,700 | +39.7% |
| March 2026 | ₩1,217 | -13.7% |
| February 2026 | ₩1,411 | -21.3% |
| January 2026 | ₩1,793 | +9.1% |
| December 2025 | ₩1,643 | -9.6% |
About the 133820 data
Daily bars. 3,010 sessions from Jul 22, 2014 to Nov 13, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 22, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/krx%3A133820/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on KRX
Common questions
133820 share price history
