Dongsung FineTec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-08 | 22,600.00 | 22,850.00 | 21,700.00 | 22,600.00 | 22,299.81 | 598,223 |
| 2025-04-07 | 22,450.00 | 22,750.00 | 21,600.00 | 21,650.00 | 21,362.43 | 816,872 |
| 2025-04-04 | 24,150.00 | 24,750.00 | 23,400.00 | 23,950.00 | 23,631.88 | 455,990 |
| 2025-04-03 | 23,150.00 | 24,650.00 | 23,150.00 | 24,550.00 | 24,223.91 | 469,446 |
| 2025-04-02 | 23,550.00 | 24,200.00 | 22,650.00 | 23,800.00 | 23,483.87 | 499,110 |
| 2025-04-01 | 22,550.00 | 23,600.00 | 22,450.00 | 23,300.00 | 22,990.51 | 667,063 |
| 2025-03-31 | 20,950.00 | 22,500.00 | 20,900.00 | 21,950.00 | 21,658.44 | 561,135 |
| 2025-03-28 | 21,700.00 | 21,850.00 | 21,150.00 | 21,500.00 | 21,214.42 | 438,609 |
| 2025-03-27 | 22,850.00 | 22,850.00 | 21,600.00 | 21,700.00 | 21,411.76 | 477,821 |
| 2025-03-26 | 22,300.00 | 22,750.00 | 21,750.00 | 22,750.00 | 22,447.82 | 424,254 |
| 2025-03-25 | 23,600.00 | 23,900.00 | 22,100.00 | 22,100.00 | 21,806.45 | 1,056,858 |
| 2025-03-24 | 24,950.00 | 25,100.00 | 23,450.00 | 23,550.00 | 23,237.19 | 538,463 |
| 2025-03-21 | 23,050.00 | 24,800.00 | 23,050.00 | 24,800.00 | 24,470.59 | 662,164 |
| 2025-03-20 | 25,000.00 | 25,200.00 | 23,200.00 | 23,650.00 | 23,335.86 | 1,016,493 |
| 2025-03-19 | 25,000.00 | 25,600.00 | 24,200.00 | 24,200.00 | 23,878.56 | 647,665 |
| 2025-03-18 | 24,350.00 | 25,650.00 | 23,900.00 | 25,200.00 | 24,865.28 | 1,018,187 |
| 2025-03-17 | 24,500.00 | 24,850.00 | 23,400.00 | 24,000.00 | 23,681.21 | 679,682 |
| 2025-03-14 | 23,450.00 | 24,950.00 | 23,450.00 | 24,750.00 | 24,421.25 | 699,043 |
| 2025-03-13 | 24,250.00 | 25,100.00 | 23,750.00 | 23,800.00 | 23,483.87 | 686,294 |
| 2025-03-12 | 25,050.00 | 26,500.00 | 24,050.00 | 24,400.00 | 24,075.90 | 3,719,468 |
| 2025-03-11 | 22,050.00 | 23,600.00 | 22,050.00 | 23,050.00 | 22,743.83 | 995,040 |
| 2025-03-10 | 22,950.00 | 23,200.00 | 22,050.00 | 22,800.00 | 22,497.15 | 644,571 |
| 2025-03-07 | 22,750.00 | 23,500.00 | 22,400.00 | 23,350.00 | 23,039.85 | 457,976 |
| 2025-03-06 | 23,750.00 | 24,100.00 | 22,900.00 | 23,000.00 | 22,694.50 | 516,016 |
| 2025-03-05 | 23,100.00 | 24,200.00 | 22,500.00 | 23,500.00 | 23,187.86 | 1,266,652 |
| 2025-03-04 | 23,400.00 | 23,950.00 | 22,300.00 | 22,800.00 | 22,497.15 | 1,019,517 |
| 2025-02-28 | 22,800.00 | 23,500.00 | 22,450.00 | 22,800.00 | 22,497.15 | 650,696 |
| 2025-02-27 | 23,000.00 | 24,050.00 | 22,700.00 | 23,150.00 | 22,842.50 | 829,483 |
| 2025-02-26 | 24,000.00 | 24,200.00 | 22,800.00 | 23,150.00 | 22,842.50 | 723,623 |
| 2025-02-25 | 21,600.00 | 24,350.00 | 21,500.00 | 23,900.00 | 23,582.54 | 2,033,936 |
| 2025-02-24 | 20,850.00 | 22,500.00 | 20,600.00 | 21,900.00 | 21,609.11 | 811,301 |
| 2025-02-21 | 20,000.00 | 21,800.00 | 19,990.00 | 21,050.00 | 20,770.40 | 812,589 |
| 2025-02-20 | 22,500.00 | 22,500.00 | 20,350.00 | 20,400.00 | 20,129.03 | 1,593,432 |
| 2025-02-19 | 22,850.00 | 23,150.00 | 21,950.00 | 22,600.00 | 22,299.81 | 985,979 |
| 2025-02-18 | 22,650.00 | 23,400.00 | 22,100.00 | 22,500.00 | 22,201.14 | 794,693 |
| 2025-02-17 | 21,500.00 | 23,100.00 | 21,400.00 | 22,950.00 | 22,645.16 | 1,804,173 |
| 2025-02-14 | 21,050.00 | 21,050.00 | 20,250.00 | 20,700.00 | 20,425.05 | 543,536 |
| 2025-02-13 | 21,100.00 | 21,200.00 | 20,400.00 | 21,050.00 | 20,770.40 | 515,820 |
| 2025-02-12 | 20,400.00 | 21,200.00 | 20,050.00 | 20,750.00 | 20,474.38 | 693,208 |
| 2025-02-11 | 19,720.00 | 20,550.00 | 19,560.00 | 20,300.00 | 20,030.36 | 643,013 |
| 2025-02-10 | 20,250.00 | 21,550.00 | 19,600.00 | 19,630.00 | 19,369.26 | 1,135,679 |
| 2025-02-07 | 21,000.00 | 21,050.00 | 20,100.00 | 20,400.00 | 20,129.03 | 491,219 |
| 2025-02-06 | 21,000.00 | 21,600.00 | 20,500.00 | 21,000.00 | 20,721.06 | 916,520 |
| 2025-02-05 | 21,950.00 | 22,050.00 | 20,600.00 | 20,950.00 | 20,671.73 | 816,414 |
| 2025-02-04 | 21,400.00 | 22,350.00 | 20,500.00 | 21,900.00 | 21,609.11 | 1,042,454 |
| 2025-02-03 | 20,750.00 | 21,450.00 | 20,350.00 | 21,100.00 | 20,819.73 | 634,135 |
| 2025-01-31 | 21,200.00 | 21,750.00 | 20,750.00 | 21,250.00 | 20,967.74 | 688,295 |
| 2025-01-24 | 21,600.00 | 22,400.00 | 21,100.00 | 21,500.00 | 21,214.42 | 824,072 |
| 2025-01-23 | 21,450.00 | 21,950.00 | 20,700.00 | 21,400.00 | 21,115.75 | 1,323,007 |
| 2025-01-22 | 20,450.00 | 22,450.00 | 20,200.00 | 21,450.00 | 21,165.09 | 3,181,524 |
| 2025-01-21 | 18,570.00 | 19,840.00 | 18,550.00 | 19,640.00 | 19,379.13 | 1,789,070 |
| 2025-01-20 | 18,410.00 | 19,250.00 | 17,940.00 | 18,390.00 | 18,145.73 | 1,250,264 |
| 2025-01-17 | 16,310.00 | 18,860.00 | 16,210.00 | 18,430.00 | 18,185.20 | 3,711,144 |
| 2025-01-16 | 16,750.00 | 16,900.00 | 16,150.00 | 16,510.00 | 16,290.70 | 1,542,215 |
| 2025-01-15 | 16,860.00 | 17,320.00 | 16,800.00 | 17,020.00 | 16,793.93 | 680,520 |
| 2025-01-14 | 16,330.00 | 16,930.00 | 16,330.00 | 16,780.00 | 16,557.12 | 599,831 |
| 2025-01-13 | 16,550.00 | 16,600.00 | 15,500.00 | 16,300.00 | 16,083.49 | 455,847 |
| 2025-01-10 | 16,250.00 | 16,730.00 | 16,000.00 | 16,530.00 | 16,310.44 | 424,443 |
| 2025-01-09 | 16,080.00 | 16,450.00 | 15,870.00 | 16,240.00 | 16,024.29 | 486,009 |
| 2025-01-08 | 16,000.00 | 16,220.00 | 15,790.00 | 16,080.00 | 15,866.41 | 349,144 |
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.