Dongsung FineTec Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-18	11,050.00	11,100.00	10,880.00	10,990.00	10,376.24	139,969
2023-04-17	11,050.00	11,160.00	10,970.00	11,040.00	10,423.44	220,198
2023-04-14	10,780.00	11,030.00	10,710.00	10,990.00	10,376.24	187,657
2023-04-13	10,760.00	10,780.00	10,570.00	10,730.00	10,130.76	102,764
2023-04-12	10,680.00	10,890.00	10,680.00	10,710.00	10,111.87	141,031
2023-04-11	10,680.00	10,760.00	10,580.00	10,670.00	10,074.11	103,485
2023-04-10	10,860.00	10,860.00	10,600.00	10,680.00	10,083.55	119,933
2023-04-07	10,960.00	11,040.00	10,800.00	10,860.00	10,253.50	102,731
2023-04-06	10,870.00	11,040.00	10,710.00	10,950.00	10,338.47	128,643
2023-04-05	11,200.00	11,240.00	10,880.00	10,900.00	10,291.26	242,167
2023-04-04	11,220.00	11,370.00	11,050.00	11,220.00	10,593.39	288,090
2023-04-03	11,030.00	11,280.00	11,030.00	11,190.00	10,565.07	314,222
2023-03-31	10,890.00	11,000.00	10,840.00	10,910.00	10,300.70	202,068
2023-03-30	10,980.00	10,980.00	10,700.00	10,800.00	10,196.85	141,715
2023-03-29	10,860.00	10,950.00	10,740.00	10,860.00	10,253.50	158,058
2023-03-28	10,250.00	10,880.00	10,250.00	10,860.00	10,253.50	315,080
2023-03-27	10,400.00	10,470.00	10,140.00	10,270.00	9,696.45	238,564
2023-03-24	10,500.00	10,500.00	10,340.00	10,410.00	9,828.63	136,296
2023-03-23	10,620.00	10,620.00	10,470.00	10,520.00	9,932.48	89,754
2023-03-22	10,860.00	10,890.00	10,620.00	10,650.00	10,055.22	107,985
2023-03-21	10,630.00	10,790.00	10,590.00	10,740.00	10,140.20	125,763
2023-03-20	10,510.00	10,700.00	10,490.00	10,620.00	10,026.90	86,678
2023-03-17	10,390.00	10,610.00	10,320.00	10,530.00	9,941.93	235,718
2023-03-16	10,500.00	10,620.00	10,380.00	10,510.00	9,923.04	103,388
2023-03-15	10,450.00	10,590.00	10,400.00	10,580.00	9,989.13	115,179
2023-03-14	10,510.00	10,540.00	10,260.00	10,300.00	9,724.77	154,371
2023-03-13	10,530.00	10,600.00	10,380.00	10,510.00	9,923.04	111,469
2023-03-10	10,730.00	10,730.00	10,510.00	10,600.00	10,008.02	123,054
2023-03-09	10,850.00	10,930.00	10,740.00	10,770.00	10,168.52	66,491
2023-03-08	10,800.00	10,900.00	10,660.00	10,830.00	10,225.17	166,739
2023-03-07	10,870.00	10,930.00	10,770.00	10,840.00	10,234.61	140,761
2023-03-06	10,750.00	10,940.00	10,650.00	10,850.00	10,244.05	172,051
2023-03-03	10,750.00	10,820.00	10,650.00	10,700.00	10,102.43	115,564
2023-03-02	10,700.00	10,870.00	10,690.00	10,730.00	10,130.76	92,658
2023-02-28	10,800.00	11,240.00	10,700.00	10,700.00	10,102.43	112,534
2023-02-27	10,830.00	10,830.00	10,650.00	10,730.00	10,130.76	94,103
2023-02-24	11,150.00	11,160.00	10,790.00	10,860.00	10,253.50	205,206
2023-02-23	11,180.00	11,180.00	10,980.00	11,140.00	10,517.86	133,886
2023-02-22	11,140.00	11,290.00	11,110.00	11,180.00	10,555.62	125,092
2023-02-21	11,110.00	11,300.00	11,110.00	11,270.00	10,640.60	104,647
2023-02-20	11,180.00	11,230.00	11,020.00	11,180.00	10,555.62	120,478
2023-02-17	11,390.00	11,390.00	11,160.00	11,180.00	10,555.62	196,350
2023-02-16	11,350.00	11,540.00	11,350.00	11,440.00	10,801.10	190,259
2023-02-15	11,580.00	11,600.00	11,260.00	11,350.00	10,716.13	172,169
2023-02-14	11,620.00	11,620.00	11,380.00	11,500.00	10,857.75	159,406
2023-02-13	11,300.00	11,590.00	11,200.00	11,550.00	10,904.96	360,453
2023-02-10	11,010.00	11,300.00	10,960.00	11,230.00	10,602.83	153,697
2023-02-09	11,050.00	11,230.00	11,050.00	11,110.00	10,489.53	96,719
2023-02-08	11,170.00	11,230.00	11,090.00	11,200.00	10,574.51	99,884
2023-02-07	11,260.00	11,380.00	11,130.00	11,160.00	10,536.74	143,411
2023-02-06	11,310.00	11,430.00	11,200.00	11,330.00	10,697.25	92,054
2023-02-03	11,320.00	11,420.00	11,100.00	11,350.00	10,716.13	266,298
2023-02-02	11,360.00	11,430.00	11,280.00	11,310.00	10,678.36	175,245
2023-02-01	11,530.00	11,590.00	11,260.00	11,300.00	10,668.92	158,469
2023-01-31	11,270.00	11,560.00	11,240.00	11,430.00	10,791.66	265,513
2023-01-30	11,430.00	11,560.00	11,250.00	11,320.00	10,687.81	224,983
2023-01-27	11,330.00	11,400.00	11,160.00	11,370.00	10,735.01	246,879
2023-01-26	11,060.00	11,340.00	10,920.00	11,290.00	10,659.48	263,438
2023-01-25	11,050.00	11,100.00	10,900.00	11,000.00	10,385.68	156,999
2023-01-20	11,000.00	11,150.00	10,850.00	10,950.00	10,338.47	199,942

← NewerPage 15 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.