Dongsung FineTec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 15,880.00 | 16,140.00 | 15,600.00 | 15,600.00 | 15,600.00 | 93,807 |
| 2026-07-21 | 15,320.00 | 15,680.00 | 15,030.00 | 15,450.00 | 15,450.00 | 63,929 |
| 2026-07-20 | 16,050.00 | 16,050.00 | 15,290.00 | 15,390.00 | 15,390.00 | 70,081 |
| 2026-07-16 | 16,150.00 | 16,300.00 | 15,700.00 | 16,050.00 | 16,050.00 | 110,333 |
| 2026-07-15 | 15,810.00 | 16,400.00 | 15,650.00 | 15,970.00 | 15,970.00 | 110,438 |
| 2026-07-14 | 16,500.00 | 16,500.00 | 15,250.00 | 15,590.00 | 15,590.00 | 158,181 |
| 2026-07-13 | 17,050.00 | 17,590.00 | 16,350.00 | 16,490.00 | 16,490.00 | 131,423 |
| 2026-07-10 | 15,850.00 | 17,170.00 | 15,850.00 | 16,670.00 | 16,670.00 | 109,071 |
| 2026-07-09 | 16,170.00 | 16,690.00 | 15,460.00 | 15,700.00 | 15,700.00 | 188,568 |
| 2026-07-08 | 16,700.00 | 16,950.00 | 16,010.00 | 16,170.00 | 16,170.00 | 147,241 |
| 2026-07-07 | 17,100.00 | 17,470.00 | 16,730.00 | 17,150.00 | 17,150.00 | 145,357 |
| 2026-07-06 | 17,270.00 | 18,210.00 | 17,060.00 | 17,520.00 | 17,520.00 | 85,179 |
| 2026-07-03 | 17,670.00 | 17,730.00 | 16,830.00 | 17,620.00 | 17,620.00 | 65,310 |
| 2026-07-02 | 17,950.00 | 18,040.00 | 17,440.00 | 17,490.00 | 17,490.00 | 92,085 |
| 2026-07-01 | 17,480.00 | 18,400.00 | 17,270.00 | 18,250.00 | 18,250.00 | 121,304 |
| 2026-06-30 | 18,310.00 | 18,370.00 | 17,360.00 | 17,360.00 | 17,360.00 | 139,011 |
| 2026-06-29 | 16,220.00 | 18,490.00 | 16,120.00 | 18,490.00 | 18,490.00 | 299,909 |
| 2026-06-26 | 16,930.00 | 17,120.00 | 15,990.00 | 16,200.00 | 16,200.00 | 202,554 |
| 2026-06-25 | 17,910.00 | 18,240.00 | 17,030.00 | 17,090.00 | 17,090.00 | 222,521 |
| 2026-06-24 | 17,270.00 | 18,900.00 | 16,800.00 | 18,000.00 | 18,000.00 | 168,351 |
| 2026-06-23 | 18,280.00 | 18,670.00 | 17,110.00 | 17,110.00 | 17,110.00 | 136,899 |
| 2026-06-22 | 19,000.00 | 19,460.00 | 18,300.00 | 18,460.00 | 18,460.00 | 99,810 |
| 2026-06-19 | 19,650.00 | 19,810.00 | 18,610.00 | 18,810.00 | 18,810.00 | 174,752 |
| 2026-06-18 | 20,400.00 | 20,400.00 | 19,600.00 | 19,620.00 | 19,620.00 | 168,464 |
| 2026-06-17 | 20,550.00 | 20,900.00 | 20,150.00 | 20,200.00 | 20,200.00 | 182,743 |
| 2026-06-16 | 20,100.00 | 20,600.00 | 19,690.00 | 20,250.00 | 20,250.00 | 136,597 |
| 2026-06-15 | 19,830.00 | 20,100.00 | 19,420.00 | 19,980.00 | 19,980.00 | 210,269 |
| 2026-06-12 | 18,930.00 | 19,170.00 | 18,300.00 | 18,660.00 | 18,660.00 | 167,459 |
| 2026-06-11 | 17,920.00 | 18,150.00 | 17,410.00 | 18,150.00 | 18,150.00 | 378,174 |
| 2026-06-10 | 17,730.00 | 18,630.00 | 17,610.00 | 18,190.00 | 18,190.00 | 161,918 |
| 2026-06-09 | 17,810.00 | 18,130.00 | 17,450.00 | 17,890.00 | 17,890.00 | 292,996 |
| 2026-06-08 | 17,860.00 | 18,300.00 | 17,390.00 | 17,540.00 | 17,540.00 | 262,542 |
| 2026-06-05 | 19,650.00 | 19,650.00 | 18,870.00 | 18,930.00 | 18,930.00 | 146,216 |
| 2026-06-04 | 20,300.00 | 20,350.00 | 19,590.00 | 19,640.00 | 19,640.00 | 183,466 |
| 2026-06-02 | 19,880.00 | 19,980.00 | 19,260.00 | 19,590.00 | 19,590.00 | 249,630 |
| 2026-06-01 | 20,400.00 | 21,050.00 | 19,700.00 | 20,200.00 | 20,200.00 | 236,349 |
| 2026-05-29 | 21,350.00 | 21,450.00 | 20,200.00 | 20,500.00 | 20,500.00 | 226,576 |
| 2026-05-28 | 21,700.00 | 21,800.00 | 20,300.00 | 21,150.00 | 21,150.00 | 222,707 |
| 2026-05-27 | 22,850.00 | 22,850.00 | 21,650.00 | 21,800.00 | 21,800.00 | 193,119 |
| 2026-05-26 | 23,500.00 | 23,500.00 | 22,550.00 | 22,850.00 | 22,850.00 | 214,519 |
| 2026-05-22 | 22,700.00 | 23,050.00 | 22,500.00 | 22,850.00 | 22,850.00 | 176,440 |
| 2026-05-21 | 22,300.00 | 22,400.00 | 21,750.00 | 22,050.00 | 22,050.00 | 249,425 |
| 2026-05-20 | 23,100.00 | 23,200.00 | 21,250.00 | 21,650.00 | 21,650.00 | 225,626 |
| 2026-05-19 | 22,650.00 | 23,150.00 | 22,050.00 | 22,900.00 | 22,900.00 | 435,327 |
| 2026-05-18 | 22,350.00 | 22,350.00 | 20,700.00 | 21,300.00 | 21,300.00 | 294,422 |
| 2026-05-15 | 24,550.00 | 24,600.00 | 21,750.00 | 22,350.00 | 22,350.00 | 820,436 |
| 2026-05-14 | 25,150.00 | 25,200.00 | 23,500.00 | 23,950.00 | 23,950.00 | 352,646 |
| 2026-05-13 | 25,400.00 | 25,500.00 | 24,050.00 | 24,700.00 | 24,700.00 | 235,164 |
| 2026-05-12 | 26,350.00 | 26,400.00 | 24,550.00 | 24,950.00 | 24,950.00 | 236,281 |
| 2026-05-11 | 27,350.00 | 28,000.00 | 26,000.00 | 26,150.00 | 26,150.00 | 200,474 |
| 2026-05-08 | 27,900.00 | 27,950.00 | 26,100.00 | 27,100.00 | 27,100.00 | 324,938 |
| 2026-05-07 | 28,200.00 | 28,500.00 | 27,250.00 | 27,900.00 | 27,900.00 | 215,172 |
| 2026-05-06 | 30,200.00 | 30,200.00 | 27,750.00 | 28,100.00 | 28,100.00 | 272,688 |
| 2026-05-04 | 29,500.00 | 29,500.00 | 28,500.00 | 29,250.00 | 29,250.00 | 144,305 |
| 2026-04-30 | 29,100.00 | 29,450.00 | 28,800.00 | 29,000.00 | 29,000.00 | 138,961 |
| 2026-04-29 | 29,350.00 | 29,550.00 | 28,700.00 | 29,250.00 | 29,250.00 | 136,357 |
| 2026-04-28 | 30,000.00 | 30,350.00 | 29,400.00 | 29,750.00 | 29,750.00 | 250,291 |
| 2026-04-27 | 30,000.00 | 30,600.00 | 29,200.00 | 30,300.00 | 30,300.00 | 228,273 |
| 2026-04-24 | 29,100.00 | 30,300.00 | 28,550.00 | 29,700.00 | 29,700.00 | 372,560 |
| 2026-04-23 | 29,050.00 | 29,250.00 | 27,850.00 | 28,700.00 | 28,700.00 | 265,084 |
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.