Dongsung FineTec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | 23,550.00 | 23,700.00 | 23,000.00 | 23,350.00 | 23,039.85 | 399,338 |
| 2025-07-07 | 22,550.00 | 23,650.00 | 22,550.00 | 23,050.00 | 22,743.83 | 277,618 |
| 2025-07-04 | 24,250.00 | 24,500.00 | 23,050.00 | 23,150.00 | 22,842.50 | 379,513 |
| 2025-07-03 | 24,950.00 | 25,300.00 | 23,950.00 | 24,200.00 | 23,878.56 | 391,682 |
| 2025-07-02 | 25,900.00 | 26,200.00 | 24,550.00 | 25,200.00 | 24,865.28 | 384,112 |
| 2025-07-01 | 26,400.00 | 26,850.00 | 25,800.00 | 25,850.00 | 25,506.64 | 298,420 |
| 2025-06-30 | 25,700.00 | 26,750.00 | 25,550.00 | 26,250.00 | 25,901.33 | 324,121 |
| 2025-06-27 | 26,200.00 | 26,350.00 | 25,300.00 | 25,450.00 | 25,111.95 | 218,594 |
| 2025-06-26 | 25,650.00 | 25,950.00 | 24,800.00 | 25,900.00 | 25,555.98 | 395,353 |
| 2025-06-25 | 26,850.00 | 26,950.00 | 25,250.00 | 25,500.00 | 25,161.29 | 575,250 |
| 2025-06-24 | 26,850.00 | 27,550.00 | 26,450.00 | 26,700.00 | 26,345.35 | 335,624 |
| 2025-06-23 | 27,200.00 | 27,300.00 | 26,300.00 | 26,700.00 | 26,345.35 | 266,097 |
| 2025-06-20 | 27,100.00 | 27,500.00 | 26,500.00 | 26,700.00 | 26,345.35 | 257,181 |
| 2025-06-19 | 27,650.00 | 27,900.00 | 26,750.00 | 27,200.00 | 26,838.71 | 322,911 |
| 2025-06-18 | 27,750.00 | 28,300.00 | 27,400.00 | 27,650.00 | 27,282.73 | 338,845 |
| 2025-06-17 | 28,150.00 | 28,650.00 | 27,250.00 | 28,000.00 | 27,628.08 | 654,362 |
| 2025-06-16 | 27,250.00 | 28,200.00 | 27,000.00 | 28,050.00 | 27,677.42 | 505,657 |
| 2025-06-13 | 27,250.00 | 27,550.00 | 26,500.00 | 27,100.00 | 26,740.04 | 647,126 |
| 2025-06-12 | 26,250.00 | 27,950.00 | 26,150.00 | 27,550.00 | 27,184.06 | 1,687,532 |
| 2025-06-11 | 26,800.00 | 26,850.00 | 25,700.00 | 25,850.00 | 25,506.64 | 476,786 |
| 2025-06-10 | 25,850.00 | 26,950.00 | 25,750.00 | 26,650.00 | 26,296.02 | 583,693 |
| 2025-06-09 | 28,750.00 | 28,750.00 | 25,950.00 | 25,950.00 | 25,605.31 | 924,666 |
| 2025-06-05 | 26,100.00 | 28,450.00 | 25,950.00 | 28,000.00 | 27,628.08 | 1,061,125 |
| 2025-06-04 | 25,800.00 | 26,200.00 | 25,250.00 | 26,050.00 | 25,703.98 | 311,126 |
| 2025-06-02 | 25,950.00 | 26,200.00 | 25,600.00 | 25,800.00 | 25,457.31 | 287,175 |
| 2025-05-30 | 25,850.00 | 26,250.00 | 25,200.00 | 26,000.00 | 25,654.65 | 378,472 |
| 2025-05-29 | 25,350.00 | 26,200.00 | 25,050.00 | 25,850.00 | 25,506.64 | 327,958 |
| 2025-05-28 | 26,150.00 | 26,500.00 | 25,050.00 | 25,250.00 | 24,914.61 | 580,232 |
| 2025-05-27 | 26,250.00 | 26,600.00 | 25,200.00 | 25,950.00 | 25,605.31 | 498,732 |
| 2025-05-26 | 25,250.00 | 26,400.00 | 24,800.00 | 25,600.00 | 25,259.96 | 427,208 |
| 2025-05-23 | 25,150.00 | 25,650.00 | 24,850.00 | 25,100.00 | 24,766.60 | 299,863 |
| 2025-05-22 | 25,950.00 | 26,000.00 | 25,200.00 | 25,600.00 | 25,259.96 | 292,713 |
| 2025-05-21 | 25,550.00 | 26,500.00 | 25,250.00 | 26,300.00 | 25,950.66 | 525,103 |
| 2025-05-20 | 24,650.00 | 25,550.00 | 23,950.00 | 25,450.00 | 25,111.95 | 710,878 |
| 2025-05-19 | 23,500.00 | 24,800.00 | 23,500.00 | 24,600.00 | 24,273.24 | 479,652 |
| 2025-05-16 | 24,150.00 | 24,350.00 | 23,400.00 | 23,750.00 | 23,434.54 | 986,660 |
| 2025-05-15 | 25,150.00 | 25,500.00 | 24,600.00 | 25,100.00 | 24,766.60 | 339,326 |
| 2025-05-14 | 24,450.00 | 25,450.00 | 24,450.00 | 25,100.00 | 24,766.60 | 421,569 |
| 2025-05-13 | 24,100.00 | 24,500.00 | 23,300.00 | 24,400.00 | 24,075.90 | 586,725 |
| 2025-05-12 | 26,850.00 | 27,000.00 | 24,050.00 | 24,050.00 | 23,730.55 | 844,409 |
| 2025-05-09 | 25,800.00 | 27,250.00 | 25,300.00 | 26,650.00 | 26,296.02 | 944,287 |
| 2025-05-08 | 25,600.00 | 25,750.00 | 24,750.00 | 25,550.00 | 25,210.63 | 488,063 |
| 2025-05-07 | 25,250.00 | 25,700.00 | 25,000.00 | 25,550.00 | 25,210.63 | 323,285 |
| 2025-05-02 | 24,800.00 | 25,600.00 | 24,800.00 | 25,450.00 | 25,111.95 | 313,690 |
| 2025-04-30 | 25,800.00 | 25,800.00 | 24,650.00 | 24,900.00 | 24,569.26 | 354,464 |
| 2025-04-29 | 25,600.00 | 26,000.00 | 24,450.00 | 25,800.00 | 25,457.31 | 515,459 |
| 2025-04-28 | 26,450.00 | 26,600.00 | 25,300.00 | 25,600.00 | 25,259.96 | 363,084 |
| 2025-04-25 | 25,950.00 | 26,400.00 | 25,550.00 | 25,850.00 | 25,506.64 | 542,347 |
| 2025-04-24 | 24,800.00 | 26,200.00 | 24,400.00 | 26,150.00 | 25,802.66 | 668,061 |
| 2025-04-23 | 25,650.00 | 25,700.00 | 24,550.00 | 24,750.00 | 24,421.25 | 302,539 |
| 2025-04-22 | 24,100.00 | 25,550.00 | 24,100.00 | 25,400.00 | 25,062.62 | 479,803 |
| 2025-04-21 | 24,750.00 | 24,800.00 | 23,700.00 | 24,550.00 | 24,223.91 | 428,341 |
| 2025-04-18 | 25,250.00 | 25,250.00 | 24,000.00 | 24,650.00 | 24,322.58 | 459,767 |
| 2025-04-17 | 25,150.00 | 25,400.00 | 24,400.00 | 24,950.00 | 24,618.60 | 647,906 |
| 2025-04-16 | 26,000.00 | 26,250.00 | 24,850.00 | 25,300.00 | 24,963.95 | 550,607 |
| 2025-04-15 | 26,100.00 | 26,850.00 | 25,200.00 | 26,200.00 | 25,851.99 | 901,964 |
| 2025-04-14 | 26,000.00 | 26,050.00 | 24,700.00 | 25,450.00 | 25,111.95 | 633,244 |
| 2025-04-11 | 24,750.00 | 25,800.00 | 24,700.00 | 25,450.00 | 25,111.95 | 814,863 |
| 2025-04-10 | 23,900.00 | 24,600.00 | 23,250.00 | 24,400.00 | 24,075.90 | 605,446 |
| 2025-04-09 | 23,700.00 | 23,700.00 | 22,300.00 | 22,850.00 | 22,546.49 | 828,712 |
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.