Dongsung FineTec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-09 | 12,010.00 | 12,090.00 | 11,840.00 | 11,890.00 | 11,462.81 | 66,709 |
| 2024-07-08 | 11,880.00 | 12,090.00 | 11,810.00 | 12,030.00 | 11,597.78 | 84,291 |
| 2024-07-05 | 11,950.00 | 12,090.00 | 11,780.00 | 11,800.00 | 11,376.04 | 127,229 |
| 2024-07-04 | 11,910.00 | 12,050.00 | 11,880.00 | 11,890.00 | 11,462.81 | 61,343 |
| 2024-07-03 | 12,250.00 | 12,310.00 | 11,830.00 | 11,860.00 | 11,433.89 | 182,354 |
| 2024-07-02 | 12,340.00 | 12,360.00 | 12,100.00 | 12,240.00 | 11,800.23 | 131,197 |
| 2024-07-01 | 11,970.00 | 12,340.00 | 11,920.00 | 12,310.00 | 11,867.72 | 166,768 |
| 2024-06-28 | 11,920.00 | 11,970.00 | 11,850.00 | 11,960.00 | 11,530.29 | 70,085 |
| 2024-06-27 | 11,820.00 | 11,960.00 | 11,770.00 | 11,900.00 | 11,472.45 | 164,021 |
| 2024-06-26 | 11,940.00 | 12,040.00 | 11,790.00 | 11,800.00 | 11,376.04 | 144,749 |
| 2024-06-25 | 12,300.00 | 12,430.00 | 11,910.00 | 11,940.00 | 11,511.01 | 239,309 |
| 2024-06-24 | 12,370.00 | 12,460.00 | 12,160.00 | 12,210.00 | 11,771.31 | 180,052 |
| 2024-06-21 | 12,210.00 | 12,560.00 | 12,190.00 | 12,340.00 | 11,896.64 | 213,883 |
| 2024-06-20 | 12,250.00 | 12,330.00 | 12,140.00 | 12,210.00 | 11,771.31 | 89,067 |
| 2024-06-19 | 12,110.00 | 12,250.00 | 12,020.00 | 12,180.00 | 11,742.39 | 111,807 |
| 2024-06-18 | 12,100.00 | 12,160.00 | 12,000.00 | 12,030.00 | 11,597.78 | 65,998 |
| 2024-06-17 | 12,190.00 | 12,190.00 | 12,020.00 | 12,030.00 | 11,597.78 | 92,889 |
| 2024-06-14 | 12,000.00 | 12,220.00 | 11,890.00 | 12,120.00 | 11,684.54 | 345,401 |
| 2024-06-13 | 11,970.00 | 12,030.00 | 11,850.00 | 11,900.00 | 11,472.45 | 94,464 |
| 2024-06-12 | 11,730.00 | 12,020.00 | 11,730.00 | 11,900.00 | 11,472.45 | 92,633 |
| 2024-06-11 | 12,040.00 | 12,080.00 | 11,720.00 | 11,720.00 | 11,298.92 | 219,551 |
| 2024-06-10 | 12,090.00 | 12,090.00 | 11,900.00 | 11,990.00 | 11,559.21 | 101,996 |
| 2024-06-07 | 12,240.00 | 12,250.00 | 12,090.00 | 12,100.00 | 11,665.26 | 81,749 |
| 2024-06-05 | 12,230.00 | 12,320.00 | 12,100.00 | 12,130.00 | 11,694.18 | 98,479 |
| 2024-06-04 | 12,600.00 | 12,610.00 | 12,190.00 | 12,220.00 | 11,780.95 | 166,024 |
| 2024-06-03 | 12,330.00 | 12,750.00 | 12,190.00 | 12,600.00 | 12,147.30 | 257,654 |
| 2024-05-31 | 12,250.00 | 12,400.00 | 12,160.00 | 12,270.00 | 11,829.15 | 93,276 |
| 2024-05-30 | 12,690.00 | 12,690.00 | 12,200.00 | 12,220.00 | 11,780.95 | 168,693 |
| 2024-05-29 | 12,500.00 | 12,750.00 | 12,380.00 | 12,640.00 | 12,185.86 | 227,122 |
| 2024-05-28 | 12,500.00 | 12,650.00 | 12,400.00 | 12,500.00 | 12,050.89 | 165,973 |
| 2024-05-27 | 12,590.00 | 12,600.00 | 12,340.00 | 12,480.00 | 12,031.61 | 160,384 |
| 2024-05-24 | 12,280.00 | 12,570.00 | 12,210.00 | 12,500.00 | 12,050.89 | 156,745 |
| 2024-05-23 | 12,150.00 | 12,400.00 | 12,100.00 | 12,350.00 | 11,906.28 | 180,877 |
| 2024-05-22 | 12,480.00 | 12,500.00 | 12,050.00 | 12,080.00 | 11,645.98 | 268,146 |
| 2024-05-21 | 12,560.00 | 12,630.00 | 12,420.00 | 12,420.00 | 11,973.77 | 111,397 |
| 2024-05-20 | 12,810.00 | 12,850.00 | 12,510.00 | 12,560.00 | 12,108.74 | 258,645 |
| 2024-05-17 | 13,250.00 | 13,250.00 | 12,760.00 | 12,890.00 | 12,426.88 | 238,957 |
| 2024-05-16 | 13,410.00 | 13,490.00 | 13,180.00 | 13,230.00 | 12,754.66 | 188,930 |
| 2024-05-14 | 13,560.00 | 13,580.00 | 13,310.00 | 13,360.00 | 12,879.99 | 284,075 |
| 2024-05-13 | 13,010.00 | 13,580.00 | 12,950.00 | 13,560.00 | 13,072.81 | 573,927 |
| 2024-05-10 | 13,280.00 | 13,300.00 | 13,000.00 | 13,050.00 | 12,581.13 | 151,224 |
| 2024-05-09 | 13,270.00 | 13,330.00 | 13,110.00 | 13,170.00 | 12,696.82 | 205,176 |
| 2024-05-08 | 12,920.00 | 13,270.00 | 12,860.00 | 13,250.00 | 12,773.94 | 348,782 |
| 2024-05-07 | 12,600.00 | 12,900.00 | 12,520.00 | 12,880.00 | 12,417.24 | 196,046 |
| 2024-05-03 | 12,750.00 | 12,810.00 | 12,590.00 | 12,600.00 | 12,147.30 | 129,819 |
| 2024-05-02 | 12,770.00 | 12,900.00 | 12,640.00 | 12,690.00 | 12,234.06 | 131,161 |
| 2024-04-30 | 12,990.00 | 13,050.00 | 12,840.00 | 12,840.00 | 12,378.68 | 181,000 |
| 2024-04-29 | 13,070.00 | 13,080.00 | 12,750.00 | 12,990.00 | 12,523.29 | 267,137 |
| 2024-04-26 | 12,790.00 | 13,130.00 | 12,700.00 | 12,930.00 | 12,465.44 | 371,210 |
| 2024-04-25 | 12,800.00 | 12,900.00 | 12,600.00 | 12,680.00 | 12,224.42 | 246,841 |
| 2024-04-24 | 12,540.00 | 13,060.00 | 12,390.00 | 12,820.00 | 12,359.39 | 1,154,027 |
| 2024-04-23 | 12,880.00 | 13,200.00 | 12,790.00 | 12,900.00 | 12,436.52 | 275,515 |
| 2024-04-22 | 12,980.00 | 13,290.00 | 12,770.00 | 12,810.00 | 12,349.75 | 263,931 |
| 2024-04-19 | 12,930.00 | 13,060.00 | 12,550.00 | 12,850.00 | 12,388.32 | 405,147 |
| 2024-04-18 | 12,350.00 | 13,110.00 | 12,330.00 | 12,980.00 | 12,513.65 | 829,402 |
| 2024-04-17 | 11,900.00 | 12,370.00 | 11,900.00 | 12,320.00 | 11,877.36 | 223,758 |
| 2024-04-16 | 12,000.00 | 12,060.00 | 11,770.00 | 11,870.00 | 11,443.53 | 113,463 |
| 2024-04-15 | 11,790.00 | 12,170.00 | 11,720.00 | 12,090.00 | 11,655.62 | 125,318 |
| 2024-04-12 | 11,880.00 | 12,020.00 | 11,500.00 | 11,850.00 | 11,424.24 | 89,132 |
| 2024-04-11 | 11,760.00 | 11,870.00 | 11,730.00 | 11,820.00 | 11,395.32 | 70,913 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 400.0000 KRW |
| 2024-12-27 | 350.0000 KRW |
| 2023-12-27 | 250.0000 KRW |
| 2022-12-28 | 350.0000 KRW |
| 2021-12-29 | 350.0000 KRW |
| 2020-12-29 | 350.0000 KRW |
| 2019-12-27 | 220.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.