Dongsung FineTec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-01 | 30,400.00 | 31,300.00 | 30,300.00 | 30,950.00 | 30,538.90 | 142,516 |
| 2025-09-30 | 30,100.00 | 30,550.00 | 29,750.00 | 30,350.00 | 29,946.87 | 173,478 |
| 2025-09-29 | 29,900.00 | 30,650.00 | 29,650.00 | 30,200.00 | 29,798.86 | 133,812 |
| 2025-09-26 | 30,650.00 | 30,650.00 | 29,500.00 | 29,850.00 | 29,453.51 | 150,497 |
| 2025-09-25 | 31,900.00 | 32,000.00 | 30,000.00 | 30,000.00 | 29,601.52 | 382,601 |
| 2025-09-24 | 30,300.00 | 31,550.00 | 30,200.00 | 30,800.00 | 30,390.89 | 400,376 |
| 2025-09-23 | 30,350.00 | 30,800.00 | 29,550.00 | 29,850.00 | 29,453.51 | 198,109 |
| 2025-09-22 | 29,950.00 | 30,500.00 | 29,750.00 | 30,450.00 | 30,045.54 | 236,069 |
| 2025-09-19 | 30,700.00 | 30,700.00 | 30,050.00 | 30,100.00 | 29,700.19 | 200,591 |
| 2025-09-18 | 31,150.00 | 31,350.00 | 30,450.00 | 30,850.00 | 30,440.23 | 303,426 |
| 2025-09-17 | 32,300.00 | 32,300.00 | 31,300.00 | 31,450.00 | 31,032.26 | 177,105 |
| 2025-09-16 | 31,350.00 | 32,250.00 | 31,200.00 | 31,900.00 | 31,476.28 | 316,225 |
| 2025-09-15 | 31,000.00 | 31,350.00 | 30,650.00 | 31,100.00 | 30,686.91 | 335,172 |
| 2025-09-12 | 33,400.00 | 33,450.00 | 31,700.00 | 32,050.00 | 31,624.29 | 346,141 |
| 2025-09-11 | 32,800.00 | 33,600.00 | 32,550.00 | 33,550.00 | 33,104.36 | 383,120 |
| 2025-09-10 | 31,550.00 | 32,500.00 | 31,000.00 | 32,300.00 | 31,870.97 | 411,434 |
| 2025-09-09 | 33,650.00 | 34,000.00 | 30,500.00 | 31,250.00 | 30,834.91 | 715,455 |
| 2025-09-08 | 32,350.00 | 34,300.00 | 31,900.00 | 34,050.00 | 33,597.72 | 492,932 |
| 2025-09-05 | 32,900.00 | 32,900.00 | 31,850.00 | 32,100.00 | 31,673.62 | 223,280 |
| 2025-09-04 | 32,750.00 | 33,000.00 | 32,300.00 | 32,850.00 | 32,413.66 | 251,332 |
| 2025-09-03 | 31,900.00 | 33,350.00 | 31,800.00 | 32,550.00 | 32,117.65 | 497,897 |
| 2025-09-02 | 32,300.00 | 32,600.00 | 31,500.00 | 31,650.00 | 31,229.60 | 380,311 |
| 2025-09-01 | 32,800.00 | 32,800.00 | 31,550.00 | 31,900.00 | 31,476.28 | 283,857 |
| 2025-08-29 | 32,250.00 | 32,900.00 | 31,650.00 | 32,150.00 | 31,722.96 | 447,048 |
| 2025-08-28 | 31,100.00 | 32,150.00 | 30,500.00 | 32,050.00 | 31,624.29 | 404,391 |
| 2025-08-27 | 30,800.00 | 31,850.00 | 30,700.00 | 31,050.00 | 30,637.57 | 450,232 |
| 2025-08-26 | 31,400.00 | 31,650.00 | 30,050.00 | 30,850.00 | 30,440.23 | 480,891 |
| 2025-08-25 | 31,800.00 | 32,100.00 | 30,400.00 | 30,850.00 | 30,440.23 | 459,363 |
| 2025-08-22 | 30,950.00 | 31,550.00 | 30,400.00 | 31,300.00 | 30,884.25 | 463,544 |
| 2025-08-21 | 29,950.00 | 31,150.00 | 29,550.00 | 30,950.00 | 30,538.90 | 652,717 |
| 2025-08-20 | 29,100.00 | 30,950.00 | 29,100.00 | 30,450.00 | 30,045.54 | 1,124,681 |
| 2025-08-19 | 29,500.00 | 31,350.00 | 28,900.00 | 29,550.00 | 29,157.50 | 1,534,348 |
| 2025-08-18 | 27,900.00 | 29,350.00 | 27,650.00 | 29,150.00 | 28,762.81 | 552,357 |
| 2025-08-14 | 28,900.00 | 29,700.00 | 28,450.00 | 28,800.00 | 28,417.46 | 567,731 |
| 2025-08-13 | 28,500.00 | 29,200.00 | 28,450.00 | 28,850.00 | 28,466.79 | 511,511 |
| 2025-08-12 | 28,750.00 | 29,900.00 | 28,050.00 | 28,050.00 | 27,677.42 | 578,013 |
| 2025-08-11 | 29,450.00 | 29,450.00 | 28,150.00 | 28,500.00 | 28,121.44 | 331,723 |
| 2025-08-08 | 29,350.00 | 29,500.00 | 28,600.00 | 29,200.00 | 28,812.14 | 424,319 |
| 2025-08-07 | 28,050.00 | 30,000.00 | 27,900.00 | 29,150.00 | 28,762.81 | 1,160,726 |
| 2025-08-06 | 27,750.00 | 28,400.00 | 27,400.00 | 27,950.00 | 27,578.75 | 383,030 |
| 2025-08-05 | 28,150.00 | 28,550.00 | 27,350.00 | 27,750.00 | 27,381.40 | 633,646 |
| 2025-08-04 | 26,600.00 | 28,050.00 | 26,450.00 | 27,750.00 | 27,381.40 | 571,216 |
| 2025-08-01 | 28,200.00 | 28,500.00 | 26,350.00 | 26,950.00 | 26,592.03 | 1,072,640 |
| 2025-07-31 | 29,100.00 | 30,450.00 | 27,450.00 | 28,250.00 | 27,874.76 | 2,127,205 |
| 2025-07-30 | 28,000.00 | 28,200.00 | 27,300.00 | 27,600.00 | 27,233.40 | 816,990 |
| 2025-07-29 | 24,750.00 | 28,550.00 | 24,600.00 | 27,950.00 | 27,578.75 | 3,208,030 |
| 2025-07-28 | 25,350.00 | 25,600.00 | 24,350.00 | 24,600.00 | 24,273.24 | 343,357 |
| 2025-07-25 | 24,000.00 | 24,700.00 | 23,400.00 | 24,650.00 | 24,322.58 | 451,457 |
| 2025-07-24 | 23,800.00 | 23,950.00 | 23,500.00 | 23,700.00 | 23,385.20 | 236,997 |
| 2025-07-23 | 23,450.00 | 23,650.00 | 22,750.00 | 23,600.00 | 23,286.53 | 241,864 |
| 2025-07-22 | 23,300.00 | 24,200.00 | 23,100.00 | 23,500.00 | 23,187.86 | 488,804 |
| 2025-07-21 | 23,100.00 | 23,550.00 | 23,050.00 | 23,450.00 | 23,138.52 | 376,114 |
| 2025-07-18 | 22,800.00 | 23,200.00 | 22,550.00 | 22,850.00 | 22,546.49 | 243,725 |
| 2025-07-17 | 22,700.00 | 22,950.00 | 22,200.00 | 22,900.00 | 22,595.83 | 347,386 |
| 2025-07-16 | 22,700.00 | 23,400.00 | 22,350.00 | 22,500.00 | 22,201.14 | 517,709 |
| 2025-07-15 | 22,200.00 | 22,550.00 | 21,900.00 | 22,550.00 | 22,250.47 | 408,569 |
| 2025-07-14 | 21,650.00 | 22,100.00 | 21,450.00 | 22,100.00 | 21,806.45 | 526,443 |
| 2025-07-11 | 22,700.00 | 22,800.00 | 21,550.00 | 21,650.00 | 21,362.43 | 1,002,618 |
| 2025-07-10 | 23,600.00 | 23,600.00 | 22,050.00 | 22,500.00 | 22,201.14 | 898,177 |
| 2025-07-09 | 23,500.00 | 23,700.00 | 23,150.00 | 23,600.00 | 23,286.53 | 203,691 |
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.