Dongsung FineTec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 27,200.00 | 27,300.00 | 26,200.00 | 26,450.00 | 26,450.00 | 201,121 |
| 2026-01-21 | 27,400.00 | 27,650.00 | 26,700.00 | 27,150.00 | 27,150.00 | 186,182 |
| 2026-01-20 | 27,450.00 | 28,050.00 | 27,200.00 | 27,800.00 | 27,800.00 | 148,251 |
| 2026-01-19 | 27,100.00 | 28,150.00 | 26,900.00 | 28,000.00 | 28,000.00 | 192,472 |
| 2026-01-16 | 27,650.00 | 27,650.00 | 26,700.00 | 26,750.00 | 26,750.00 | 180,608 |
| 2026-01-15 | 27,450.00 | 28,100.00 | 27,350.00 | 27,600.00 | 27,600.00 | 137,839 |
| 2026-01-14 | 27,650.00 | 28,000.00 | 27,200.00 | 27,300.00 | 27,300.00 | 214,091 |
| 2026-01-13 | 29,250.00 | 29,350.00 | 28,050.00 | 28,200.00 | 28,200.00 | 266,442 |
| 2026-01-12 | 28,700.00 | 30,000.00 | 28,050.00 | 29,500.00 | 29,500.00 | 437,118 |
| 2026-01-09 | 26,450.00 | 28,950.00 | 26,250.00 | 28,750.00 | 28,750.00 | 545,060 |
| 2026-01-08 | 26,650.00 | 27,350.00 | 26,150.00 | 26,450.00 | 26,450.00 | 201,692 |
| 2026-01-07 | 25,850.00 | 27,000.00 | 25,750.00 | 26,700.00 | 26,700.00 | 178,047 |
| 2026-01-06 | 25,200.00 | 26,100.00 | 24,850.00 | 26,050.00 | 26,050.00 | 231,313 |
| 2026-01-05 | 23,950.00 | 24,950.00 | 23,950.00 | 24,650.00 | 24,650.00 | 122,819 |
| 2026-01-02 | 25,250.00 | 25,350.00 | 23,400.00 | 24,050.00 | 24,050.00 | 179,440 |
| 2025-12-30 | 25,550.00 | 25,800.00 | 25,150.00 | 25,350.00 | 25,350.00 | 125,167 |
| 2025-12-29 | 26,100.00 | 26,200.00 | 25,600.00 | 25,800.00 | 25,800.00 | 127,748 |
| 2025-12-26 | 27,100.00 | 27,100.00 | 26,250.00 | 26,350.00 | 26,000.00 | 142,081 |
| 2025-12-24 | 27,650.00 | 27,750.00 | 26,500.00 | 26,800.00 | 26,444.02 | 170,858 |
| 2025-12-23 | 27,700.00 | 28,050.00 | 27,400.00 | 28,000.00 | 27,628.08 | 135,034 |
| 2025-12-22 | 28,400.00 | 28,400.00 | 27,050.00 | 27,350.00 | 26,986.72 | 174,636 |
| 2025-12-19 | 26,850.00 | 28,300.00 | 26,450.00 | 28,300.00 | 27,924.10 | 323,387 |
| 2025-12-18 | 26,550.00 | 26,900.00 | 26,050.00 | 26,700.00 | 26,345.35 | 135,223 |
| 2025-12-17 | 27,200.00 | 27,450.00 | 26,500.00 | 26,750.00 | 26,394.69 | 115,357 |
| 2025-12-16 | 26,900.00 | 28,350.00 | 26,900.00 | 27,250.00 | 26,888.05 | 224,370 |
| 2025-12-15 | 26,050.00 | 27,700.00 | 25,800.00 | 27,250.00 | 26,888.05 | 260,677 |
| 2025-12-12 | 25,950.00 | 26,500.00 | 25,750.00 | 26,500.00 | 26,148.01 | 109,176 |
| 2025-12-11 | 25,750.00 | 26,200.00 | 25,500.00 | 25,650.00 | 25,309.30 | 143,666 |
| 2025-12-10 | 26,400.00 | 26,550.00 | 25,600.00 | 25,650.00 | 25,309.30 | 128,528 |
| 2025-12-09 | 25,300.00 | 27,050.00 | 25,100.00 | 26,650.00 | 26,296.02 | 272,951 |
| 2025-12-08 | 25,350.00 | 25,450.00 | 24,850.00 | 25,450.00 | 25,111.95 | 117,332 |
| 2025-12-05 | 25,150.00 | 25,500.00 | 24,650.00 | 25,000.00 | 24,667.93 | 205,524 |
| 2025-12-04 | 25,800.00 | 26,050.00 | 24,850.00 | 25,150.00 | 24,815.94 | 157,880 |
| 2025-12-03 | 25,850.00 | 25,900.00 | 25,050.00 | 25,750.00 | 25,407.97 | 163,452 |
| 2025-12-02 | 24,350.00 | 25,700.00 | 24,250.00 | 25,650.00 | 25,309.30 | 246,035 |
| 2025-12-01 | 24,700.00 | 24,900.00 | 24,000.00 | 24,100.00 | 23,779.89 | 194,083 |
| 2025-11-28 | 25,050.00 | 25,150.00 | 23,900.00 | 24,700.00 | 24,371.92 | 253,698 |
| 2025-11-27 | 25,600.00 | 25,950.00 | 24,750.00 | 24,800.00 | 24,470.59 | 122,358 |
| 2025-11-26 | 24,500.00 | 25,850.00 | 24,150.00 | 25,600.00 | 25,259.96 | 263,131 |
| 2025-11-25 | 26,800.00 | 26,800.00 | 24,250.00 | 24,450.00 | 24,125.24 | 330,299 |
| 2025-11-24 | 26,950.00 | 26,950.00 | 25,150.00 | 26,350.00 | 26,000.00 | 238,692 |
| 2025-11-21 | 26,400.00 | 27,300.00 | 25,850.00 | 26,500.00 | 26,148.01 | 221,378 |
| 2025-11-20 | 26,050.00 | 28,600.00 | 25,750.00 | 27,900.00 | 27,529.41 | 373,925 |
| 2025-11-19 | 28,300.00 | 28,300.00 | 25,600.00 | 26,250.00 | 25,901.33 | 354,662 |
| 2025-11-18 | 30,000.00 | 30,000.00 | 27,050.00 | 27,200.00 | 26,838.71 | 999,185 |
| 2025-10-29 | 32,050.00 | 32,050.00 | 30,800.00 | 31,750.00 | 31,328.27 | 218,006 |
| 2025-10-28 | 32,600.00 | 32,650.00 | 31,100.00 | 31,450.00 | 31,032.26 | 286,449 |
| 2025-10-27 | 31,300.00 | 32,650.00 | 31,300.00 | 32,400.00 | 31,969.64 | 559,129 |
| 2025-10-24 | 31,050.00 | 31,100.00 | 30,100.00 | 30,650.00 | 30,242.88 | 215,221 |
| 2025-10-23 | 30,100.00 | 31,250.00 | 29,950.00 | 30,800.00 | 30,390.89 | 229,073 |
| 2025-10-22 | 30,900.00 | 30,900.00 | 29,450.00 | 30,450.00 | 30,045.54 | 255,507 |
| 2025-10-21 | 29,500.00 | 30,600.00 | 29,400.00 | 30,400.00 | 29,996.20 | 370,771 |
← NewerPage 4 of 4 · 232 trading days
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.