Dongsung FineTec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 27,900.00 | 29,000.00 | 27,800.00 | 28,850.00 | 28,850.00 | 301,434 |
| 2026-04-21 | 27,550.00 | 28,250.00 | 27,050.00 | 28,150.00 | 28,150.00 | 302,131 |
| 2026-04-20 | 27,450.00 | 27,700.00 | 26,800.00 | 27,400.00 | 27,400.00 | 211,179 |
| 2026-04-17 | 26,550.00 | 27,400.00 | 25,800.00 | 27,050.00 | 27,050.00 | 275,417 |
| 2026-04-16 | 26,550.00 | 26,550.00 | 26,000.00 | 26,450.00 | 26,450.00 | 187,623 |
| 2026-04-15 | 26,550.00 | 26,750.00 | 26,200.00 | 26,450.00 | 26,450.00 | 126,828 |
| 2026-04-14 | 26,500.00 | 26,600.00 | 25,550.00 | 26,500.00 | 26,500.00 | 226,845 |
| 2026-04-13 | 25,150.00 | 26,750.00 | 24,900.00 | 26,250.00 | 26,250.00 | 252,204 |
| 2026-04-10 | 25,550.00 | 26,100.00 | 25,250.00 | 25,550.00 | 25,550.00 | 153,198 |
| 2026-04-09 | 25,800.00 | 25,800.00 | 25,000.00 | 25,300.00 | 25,300.00 | 131,322 |
| 2026-04-08 | 25,800.00 | 25,800.00 | 24,950.00 | 25,650.00 | 25,650.00 | 174,493 |
| 2026-04-07 | 25,850.00 | 25,900.00 | 24,150.00 | 24,650.00 | 24,650.00 | 143,142 |
| 2026-04-06 | 26,450.00 | 26,500.00 | 25,550.00 | 25,800.00 | 25,800.00 | 204,625 |
| 2026-04-03 | 24,500.00 | 26,500.00 | 24,200.00 | 25,850.00 | 25,850.00 | 397,991 |
| 2026-04-02 | 25,300.00 | 25,300.00 | 23,250.00 | 23,700.00 | 23,700.00 | 321,236 |
| 2026-04-01 | 24,150.00 | 25,150.00 | 23,850.00 | 25,000.00 | 25,000.00 | 281,368 |
| 2026-03-31 | 22,000.00 | 23,550.00 | 21,800.00 | 23,150.00 | 23,150.00 | 435,799 |
| 2026-03-30 | 22,150.00 | 22,250.00 | 21,650.00 | 21,750.00 | 21,750.00 | 308,449 |
| 2026-03-27 | 23,500.00 | 23,650.00 | 22,700.00 | 23,300.00 | 23,300.00 | 369,685 |
| 2026-03-26 | 25,050.00 | 25,650.00 | 23,650.00 | 24,000.00 | 24,000.00 | 441,598 |
| 2026-03-25 | 25,400.00 | 25,450.00 | 24,200.00 | 24,500.00 | 24,500.00 | 329,910 |
| 2026-03-24 | 26,250.00 | 26,350.00 | 24,550.00 | 25,100.00 | 25,100.00 | 298,218 |
| 2026-03-23 | 26,150.00 | 26,600.00 | 25,100.00 | 25,650.00 | 25,650.00 | 247,482 |
| 2026-03-20 | 26,600.00 | 27,425.00 | 26,150.00 | 26,800.00 | 26,800.00 | 247,199 |
| 2026-03-19 | 26,800.00 | 27,000.00 | 26,000.00 | 26,250.00 | 26,250.00 | 321,355 |
| 2026-03-18 | 28,000.00 | 28,200.00 | 26,650.00 | 27,050.00 | 27,050.00 | 273,243 |
| 2026-03-17 | 28,150.00 | 28,950.00 | 27,600.00 | 27,600.00 | 27,600.00 | 315,491 |
| 2026-03-16 | 29,350.00 | 29,800.00 | 27,950.00 | 28,200.00 | 28,200.00 | 322,474 |
| 2026-03-13 | 29,200.00 | 29,250.00 | 27,950.00 | 29,050.00 | 29,050.00 | 433,046 |
| 2026-03-12 | 26,500.00 | 28,100.00 | 26,200.00 | 27,550.00 | 27,550.00 | 489,666 |
| 2026-03-11 | 25,500.00 | 27,500.00 | 25,300.00 | 26,700.00 | 26,700.00 | 393,767 |
| 2026-03-10 | 26,500.00 | 26,900.00 | 24,700.00 | 25,050.00 | 25,050.00 | 381,979 |
| 2026-03-09 | 23,300.00 | 26,250.00 | 23,000.00 | 26,100.00 | 26,100.00 | 569,856 |
| 2026-03-06 | 26,500.00 | 27,650.00 | 23,550.00 | 24,800.00 | 24,800.00 | 1,359,356 |
| 2026-03-05 | 28,200.00 | 28,200.00 | 26,500.00 | 26,850.00 | 26,850.00 | 298,379 |
| 2026-03-04 | 28,800.00 | 28,800.00 | 25,050.00 | 25,050.00 | 25,050.00 | 418,414 |
| 2026-03-03 | 29,600.00 | 31,250.00 | 29,000.00 | 29,450.00 | 29,450.00 | 434,472 |
| 2026-02-27 | 29,250.00 | 30,600.00 | 28,950.00 | 29,450.00 | 29,450.00 | 247,567 |
| 2026-02-26 | 29,950.00 | 29,950.00 | 28,900.00 | 29,200.00 | 29,200.00 | 222,225 |
| 2026-02-25 | 31,200.00 | 32,150.00 | 29,700.00 | 30,000.00 | 30,000.00 | 281,016 |
| 2026-02-24 | 30,100.00 | 31,050.00 | 29,700.00 | 30,850.00 | 30,850.00 | 226,585 |
| 2026-02-23 | 30,150.00 | 31,000.00 | 29,850.00 | 30,550.00 | 30,550.00 | 308,585 |
| 2026-02-20 | 29,850.00 | 30,050.00 | 29,100.00 | 29,600.00 | 29,600.00 | 222,350 |
| 2026-02-19 | 28,300.00 | 29,350.00 | 28,100.00 | 29,350.00 | 29,350.00 | 270,123 |
| 2026-02-13 | 28,650.00 | 29,150.00 | 27,350.00 | 27,750.00 | 27,750.00 | 833,767 |
| 2026-02-12 | 29,150.00 | 29,500.00 | 28,650.00 | 28,750.00 | 28,750.00 | 197,722 |
| 2026-02-11 | 28,000.00 | 29,100.00 | 27,850.00 | 28,600.00 | 28,600.00 | 117,109 |
| 2026-02-10 | 29,750.00 | 29,750.00 | 27,800.00 | 28,000.00 | 28,000.00 | 203,429 |
| 2026-02-09 | 28,750.00 | 29,600.00 | 28,700.00 | 29,500.00 | 29,500.00 | 187,809 |
| 2026-02-06 | 28,100.00 | 28,850.00 | 26,300.00 | 28,200.00 | 28,200.00 | 228,680 |
| 2026-02-05 | 28,950.00 | 30,600.00 | 28,500.00 | 28,500.00 | 28,500.00 | 431,326 |
| 2026-02-04 | 28,050.00 | 29,800.00 | 28,050.00 | 28,900.00 | 28,900.00 | 286,943 |
| 2026-02-03 | 27,650.00 | 28,100.00 | 26,950.00 | 27,500.00 | 27,500.00 | 171,346 |
| 2026-02-02 | 27,600.00 | 28,600.00 | 26,550.00 | 26,600.00 | 26,600.00 | 268,508 |
| 2026-01-30 | 29,300.00 | 29,450.00 | 28,250.00 | 28,350.00 | 28,350.00 | 274,102 |
| 2026-01-29 | 29,000.00 | 29,450.00 | 27,750.00 | 28,850.00 | 28,850.00 | 346,413 |
| 2026-01-28 | 28,200.00 | 28,950.00 | 27,850.00 | 28,900.00 | 28,900.00 | 303,469 |
| 2026-01-27 | 27,800.00 | 28,250.00 | 27,500.00 | 27,900.00 | 27,900.00 | 242,944 |
| 2026-01-26 | 26,950.00 | 27,950.00 | 26,900.00 | 27,800.00 | 27,800.00 | 325,416 |
| 2026-01-23 | 26,600.00 | 27,350.00 | 26,500.00 | 26,950.00 | 26,950.00 | 193,076 |
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.