Dongsung FineTec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-11 | 11,760.00 | 11,870.00 | 11,730.00 | 11,820.00 | 11,395.32 | 70,913 |
| 2024-04-09 | 11,940.00 | 12,060.00 | 11,880.00 | 11,880.00 | 11,453.17 | 81,818 |
| 2024-04-08 | 12,200.00 | 12,200.00 | 11,920.00 | 11,920.00 | 11,491.73 | 121,009 |
| 2024-04-05 | 12,190.00 | 12,440.00 | 12,180.00 | 12,190.00 | 11,752.03 | 96,172 |
| 2024-04-04 | 12,380.00 | 12,410.00 | 12,130.00 | 12,350.00 | 11,906.28 | 148,352 |
| 2024-04-03 | 12,450.00 | 12,580.00 | 12,260.00 | 12,370.00 | 11,925.56 | 157,494 |
| 2024-04-02 | 12,450.00 | 12,500.00 | 12,290.00 | 12,450.00 | 12,002.69 | 126,142 |
| 2024-04-01 | 12,210.00 | 12,530.00 | 12,080.00 | 12,450.00 | 12,002.69 | 195,781 |
| 2024-03-29 | 12,150.00 | 12,370.00 | 12,000.00 | 12,180.00 | 11,742.39 | 151,331 |
| 2024-03-28 | 12,110.00 | 12,330.00 | 12,050.00 | 12,100.00 | 11,665.26 | 165,684 |
| 2024-03-27 | 12,400.00 | 12,500.00 | 12,060.00 | 12,200.00 | 11,761.67 | 204,176 |
| 2024-03-26 | 12,260.00 | 12,420.00 | 12,180.00 | 12,390.00 | 11,944.84 | 266,510 |
| 2024-03-25 | 12,330.00 | 12,330.00 | 12,050.00 | 12,140.00 | 11,703.83 | 154,151 |
| 2024-03-22 | 12,230.00 | 12,310.00 | 12,100.00 | 12,250.00 | 11,809.87 | 145,226 |
| 2024-03-21 | 12,270.00 | 12,290.00 | 12,110.00 | 12,160.00 | 11,723.11 | 174,485 |
| 2024-03-20 | 12,330.00 | 12,390.00 | 12,150.00 | 12,220.00 | 11,780.95 | 223,428 |
| 2024-03-19 | 12,400.00 | 12,450.00 | 12,080.00 | 12,270.00 | 11,829.15 | 179,789 |
| 2024-03-18 | 12,020.00 | 12,350.00 | 11,950.00 | 12,290.00 | 11,848.44 | 470,618 |
| 2024-03-15 | 12,190.00 | 12,340.00 | 11,350.00 | 11,850.00 | 11,424.24 | 439,817 |
| 2024-03-14 | 11,870.00 | 12,300.00 | 11,790.00 | 12,130.00 | 11,694.18 | 499,151 |
| 2024-03-13 | 11,870.00 | 12,000.00 | 11,680.00 | 11,860.00 | 11,433.89 | 204,985 |
| 2024-03-12 | 11,930.00 | 11,950.00 | 11,660.00 | 11,770.00 | 11,347.12 | 91,952 |
| 2024-03-11 | 11,450.00 | 11,950.00 | 11,400.00 | 11,850.00 | 11,424.24 | 226,621 |
| 2024-03-08 | 11,530.00 | 11,620.00 | 11,410.00 | 11,450.00 | 11,038.62 | 109,664 |
| 2024-03-07 | 11,610.00 | 11,650.00 | 11,530.00 | 11,570.00 | 11,154.30 | 59,092 |
| 2024-03-06 | 11,590.00 | 11,630.00 | 11,500.00 | 11,600.00 | 11,183.23 | 58,638 |
| 2024-03-05 | 11,730.00 | 11,830.00 | 11,580.00 | 11,590.00 | 11,173.59 | 73,771 |
| 2024-03-04 | 11,730.00 | 11,780.00 | 11,530.00 | 11,720.00 | 11,298.92 | 189,336 |
| 2024-02-29 | 11,680.00 | 11,840.00 | 11,600.00 | 11,730.00 | 11,308.56 | 134,154 |
| 2024-02-28 | 11,320.00 | 11,720.00 | 11,290.00 | 11,680.00 | 11,260.35 | 187,126 |
| 2024-02-27 | 11,490.00 | 11,570.00 | 11,320.00 | 11,320.00 | 10,913.29 | 127,994 |
| 2024-02-26 | 11,580.00 | 11,580.00 | 11,460.00 | 11,490.00 | 11,077.18 | 56,691 |
| 2024-02-23 | 11,580.00 | 11,590.00 | 11,470.00 | 11,510.00 | 11,096.46 | 85,295 |
| 2024-02-22 | 11,510.00 | 11,610.00 | 11,470.00 | 11,560.00 | 11,144.66 | 98,658 |
| 2024-02-21 | 11,500.00 | 11,670.00 | 11,460.00 | 11,510.00 | 11,096.46 | 121,390 |
| 2024-02-20 | 11,530.00 | 11,690.00 | 11,420.00 | 11,510.00 | 11,096.46 | 98,898 |
| 2024-02-19 | 11,750.00 | 11,810.00 | 11,630.00 | 11,630.00 | 11,212.15 | 90,711 |
| 2024-02-16 | 11,670.00 | 11,810.00 | 11,600.00 | 11,750.00 | 11,327.84 | 144,020 |
| 2024-02-15 | 11,580.00 | 11,690.00 | 11,450.00 | 11,620.00 | 11,202.51 | 79,989 |
| 2024-02-14 | 11,520.00 | 11,560.00 | 11,430.00 | 11,560.00 | 11,144.66 | 51,342 |
| 2024-02-13 | 11,530.00 | 11,600.00 | 11,480.00 | 11,520.00 | 11,106.10 | 100,589 |
| 2024-02-08 | 11,460.00 | 11,710.00 | 11,440.00 | 11,520.00 | 11,106.10 | 129,197 |
| 2024-02-07 | 11,580.00 | 11,650.00 | 11,410.00 | 11,480.00 | 11,067.54 | 141,730 |
| 2024-02-06 | 11,490.00 | 11,690.00 | 11,410.00 | 11,550.00 | 11,135.02 | 119,223 |
| 2024-02-05 | 11,500.00 | 11,600.00 | 11,370.00 | 11,430.00 | 11,019.33 | 125,510 |
| 2024-02-02 | 11,500.00 | 11,590.00 | 11,420.00 | 11,530.00 | 11,115.74 | 105,342 |
| 2024-02-01 | 11,460.00 | 11,470.00 | 11,310.00 | 11,450.00 | 11,038.62 | 106,013 |
| 2024-01-31 | 11,440.00 | 11,570.00 | 11,360.00 | 11,460.00 | 11,048.26 | 134,010 |
| 2024-01-30 | 11,800.00 | 11,850.00 | 11,400.00 | 11,440.00 | 11,028.98 | 245,302 |
| 2024-01-29 | 11,950.00 | 11,970.00 | 11,640.00 | 11,810.00 | 11,385.68 | 134,188 |
| 2024-01-26 | 11,680.00 | 12,060.00 | 11,640.00 | 11,900.00 | 11,472.45 | 211,250 |
| 2024-01-25 | 11,880.00 | 11,880.00 | 11,530.00 | 11,630.00 | 11,212.15 | 185,482 |
| 2024-01-24 | 11,680.00 | 11,770.00 | 11,570.00 | 11,700.00 | 11,279.63 | 67,182 |
| 2024-01-23 | 11,820.00 | 11,940.00 | 11,650.00 | 11,680.00 | 11,260.35 | 79,771 |
| 2024-01-22 | 11,820.00 | 11,850.00 | 11,740.00 | 11,770.00 | 11,347.12 | 59,302 |
| 2024-01-19 | 11,570.00 | 11,790.00 | 11,570.00 | 11,760.00 | 11,337.48 | 101,901 |
| 2024-01-18 | 11,410.00 | 11,630.00 | 11,410.00 | 11,530.00 | 11,115.74 | 54,907 |
| 2024-01-17 | 11,700.00 | 11,700.00 | 11,470.00 | 11,470.00 | 11,057.90 | 119,370 |
| 2024-01-16 | 11,950.00 | 12,090.00 | 11,530.00 | 11,550.00 | 11,135.02 | 130,240 |
| 2024-01-15 | 11,500.00 | 11,950.00 | 11,500.00 | 11,930.00 | 11,501.37 | 189,521 |
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.