Dongsung FineTec Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-12	11,670.00	11,760.00	11,530.00	11,550.00	11,135.02	98,989
2024-01-11	11,600.00	11,790.00	11,600.00	11,670.00	11,250.71	106,938
2024-01-10	11,620.00	11,690.00	11,480.00	11,530.00	11,115.74	94,738
2024-01-09	11,900.00	11,900.00	11,580.00	11,610.00	11,192.87	171,019
2024-01-08	11,800.00	11,910.00	11,700.00	11,780.00	11,356.76	125,897
2024-01-05	11,910.00	11,910.00	11,660.00	11,690.00	11,269.99	144,562
2024-01-04	11,950.00	12,060.00	11,820.00	11,910.00	11,482.09	163,742
2024-01-03	12,080.00	12,080.00	11,840.00	11,870.00	11,443.53	138,475
2024-01-02	12,200.00	12,200.00	12,050.00	12,090.00	11,655.62	103,693
2023-12-28	11,840.00	12,220.00	11,840.00	12,220.00	11,780.95	246,258
2023-12-27	12,000.00	12,010.00	11,810.00	11,840.00	11,414.60	189,445
2023-12-26	11,950.00	12,130.00	11,950.00	12,100.00	11,424.24	132,644
2023-12-22	11,980.00	12,020.00	11,870.00	11,950.00	11,282.62	126,125
2023-12-21	12,170.00	12,260.00	11,840.00	11,870.00	11,207.09	379,231
2023-12-20	12,070.00	12,230.00	12,070.00	12,200.00	11,518.66	167,830
2023-12-19	12,080.00	12,130.00	11,990.00	12,060.00	11,386.48	175,272
2023-12-18	12,480.00	12,480.00	12,030.00	12,030.00	11,358.15	304,858
2023-12-15	12,780.00	12,780.00	12,400.00	12,450.00	11,754.70	180,161
2023-12-14	12,750.00	12,750.00	12,540.00	12,690.00	11,981.29	78,873
2023-12-13	12,590.00	12,730.00	12,510.00	12,570.00	11,868.00	79,818
2023-12-12	12,530.00	12,780.00	12,530.00	12,690.00	11,981.29	82,861
2023-12-11	12,480.00	12,630.00	12,440.00	12,530.00	11,830.23	57,323
2023-12-08	12,710.00	12,710.00	12,500.00	12,530.00	11,830.23	70,754
2023-12-07	12,590.00	12,750.00	12,440.00	12,610.00	11,905.76	99,075
2023-12-06	12,840.00	12,860.00	12,520.00	12,710.00	12,000.18	139,638
2023-12-05	12,950.00	13,140.00	12,810.00	12,870.00	12,151.24	133,514
2023-12-04	12,960.00	13,270.00	12,880.00	13,060.00	12,330.63	228,358
2023-12-01	12,750.00	12,950.00	12,740.00	12,920.00	12,198.45	139,355
2023-11-30	12,860.00	12,860.00	12,670.00	12,740.00	12,028.50	118,881
2023-11-29	12,850.00	12,910.00	12,660.00	12,800.00	12,085.15	221,502
2023-11-28	12,360.00	12,800.00	12,360.00	12,770.00	12,056.83	303,229
2023-11-27	12,390.00	12,490.00	12,250.00	12,360.00	11,669.72	81,325
2023-11-24	12,450.00	12,470.00	12,300.00	12,380.00	11,688.61	77,945
2023-11-23	12,560.00	12,630.00	12,370.00	12,390.00	11,698.05	123,934
2023-11-22	12,340.00	12,590.00	12,250.00	12,520.00	11,820.79	158,021
2023-11-21	12,480.00	12,530.00	12,220.00	12,360.00	11,669.72	182,743
2023-11-20	11,970.00	12,440.00	11,930.00	12,400.00	11,707.49	309,131
2023-11-17	12,010.00	12,120.00	11,880.00	11,930.00	11,263.74	61,232
2023-11-16	12,050.00	12,050.00	11,870.00	12,010.00	11,339.27	188,359
2023-11-15	11,950.00	12,040.00	11,820.00	11,990.00	11,320.39	152,692
2023-11-14	11,650.00	11,760.00	11,640.00	11,740.00	11,084.35	46,258
2023-11-13	11,650.00	11,800.00	11,540.00	11,590.00	10,942.73	56,790
2023-11-10	11,470.00	11,720.00	11,390.00	11,540.00	10,895.52	80,062
2023-11-09	11,870.00	11,870.00	11,530.00	11,560.00	10,914.40	203,159
2023-11-08	12,130.00	12,150.00	11,750.00	11,790.00	11,131.56	140,463
2023-11-07	12,150.00	12,250.00	11,900.00	12,070.00	11,395.92	131,147
2023-11-06	12,290.00	12,300.00	11,990.00	12,210.00	11,528.10	137,171
2023-11-03	11,960.00	12,200.00	11,830.00	12,180.00	11,499.78	145,077
2023-11-02	11,700.00	11,940.00	11,690.00	11,840.00	11,178.77	89,376
2023-11-01	11,450.00	11,730.00	11,450.00	11,510.00	10,867.19	50,784
2023-10-31	11,820.00	11,920.00	11,340.00	11,350.00	10,716.13	143,989
2023-10-30	11,550.00	11,900.00	11,550.00	11,820.00	11,159.88	49,552
2023-10-27	11,920.00	12,100.00	11,660.00	11,710.00	11,056.03	125,451
2023-10-26	12,100.00	12,240.00	11,800.00	11,900.00	11,235.41	212,240
2023-10-25	11,500.00	12,300.00	11,470.00	12,130.00	11,452.57	320,474
2023-10-24	11,360.00	11,440.00	11,070.00	11,410.00	10,772.78	81,200
2023-10-23	11,180.00	11,580.00	11,180.00	11,280.00	10,650.04	85,372
2023-10-20	11,400.00	11,520.00	11,120.00	11,230.00	10,602.83	174,492
2023-10-19	11,600.00	11,780.00	11,500.00	11,540.00	10,895.52	137,268
2023-10-18	12,060.00	12,150.00	11,750.00	11,770.00	11,112.67	139,062

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.