Dongsung FineTec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-07 | 15,800.00 | 16,380.00 | 15,500.00 | 15,920.00 | 15,708.54 | 660,814 |
| 2025-01-06 | 15,150.00 | 15,650.00 | 14,780.00 | 15,610.00 | 15,402.66 | 435,199 |
| 2025-01-03 | 15,580.00 | 15,990.00 | 14,950.00 | 15,150.00 | 14,948.77 | 781,734 |
| 2025-01-02 | 15,050.00 | 16,330.00 | 14,950.00 | 15,630.00 | 15,422.39 | 727,077 |
| 2024-12-30 | 15,090.00 | 15,330.00 | 14,830.00 | 14,920.00 | 14,721.82 | 313,548 |
| 2024-12-27 | 15,150.00 | 15,400.00 | 14,980.00 | 15,180.00 | 14,978.37 | 391,293 |
| 2024-12-26 | 15,400.00 | 15,500.00 | 15,160.00 | 15,250.00 | 14,702.09 | 417,490 |
| 2024-12-24 | 15,400.00 | 16,090.00 | 15,060.00 | 15,270.00 | 14,721.37 | 706,316 |
| 2024-12-23 | 14,980.00 | 15,340.00 | 14,920.00 | 15,100.00 | 14,557.48 | 497,989 |
| 2024-12-20 | 15,000.00 | 15,300.00 | 14,560.00 | 14,680.00 | 14,152.57 | 395,616 |
| 2024-12-19 | 14,320.00 | 15,220.00 | 14,150.00 | 14,870.00 | 14,335.74 | 682,376 |
| 2024-12-18 | 15,000.00 | 15,520.00 | 14,430.00 | 14,600.00 | 14,075.44 | 848,551 |
| 2024-12-17 | 14,260.00 | 15,590.00 | 14,150.00 | 15,060.00 | 14,518.91 | 1,243,899 |
| 2024-12-16 | 14,640.00 | 14,800.00 | 14,130.00 | 14,280.00 | 13,766.94 | 328,144 |
| 2024-12-13 | 14,230.00 | 14,910.00 | 14,000.00 | 14,640.00 | 14,114.00 | 591,923 |
| 2024-12-12 | 14,220.00 | 14,350.00 | 13,810.00 | 14,210.00 | 13,699.45 | 312,018 |
| 2024-12-11 | 13,400.00 | 14,260.00 | 13,400.00 | 14,210.00 | 13,699.45 | 425,010 |
| 2024-12-10 | 13,130.00 | 13,620.00 | 13,060.00 | 13,480.00 | 12,995.68 | 467,297 |
| 2024-12-09 | 12,980.00 | 13,130.00 | 12,750.00 | 12,930.00 | 12,465.44 | 452,202 |
| 2024-12-06 | 13,840.00 | 13,840.00 | 12,950.00 | 13,360.00 | 12,879.99 | 585,317 |
| 2024-12-05 | 13,740.00 | 14,160.00 | 13,630.00 | 13,900.00 | 13,400.59 | 280,187 |
| 2024-12-04 | 13,950.00 | 14,330.00 | 13,700.00 | 13,910.00 | 13,410.23 | 476,004 |
| 2024-12-03 | 13,810.00 | 14,300.00 | 13,810.00 | 14,280.00 | 13,766.94 | 317,491 |
| 2024-12-02 | 14,440.00 | 14,440.00 | 13,600.00 | 13,920.00 | 13,419.87 | 589,115 |
| 2024-11-29 | 14,410.00 | 14,640.00 | 13,980.00 | 14,310.00 | 13,795.86 | 433,980 |
| 2024-11-28 | 14,580.00 | 14,670.00 | 14,000.00 | 14,520.00 | 13,998.32 | 519,090 |
| 2024-11-27 | 14,840.00 | 15,140.00 | 14,350.00 | 14,580.00 | 14,056.16 | 774,465 |
| 2024-11-26 | 14,100.00 | 14,830.00 | 13,840.00 | 14,570.00 | 14,046.52 | 1,139,252 |
| 2024-11-25 | 14,370.00 | 14,970.00 | 13,800.00 | 14,090.00 | 13,583.76 | 1,239,135 |
| 2024-11-22 | 13,200.00 | 14,440.00 | 13,130.00 | 14,190.00 | 13,680.17 | 1,445,232 |
| 2024-11-21 | 13,630.00 | 13,740.00 | 13,130.00 | 13,250.00 | 12,773.94 | 487,543 |
| 2024-11-20 | 13,100.00 | 13,740.00 | 12,920.00 | 13,480.00 | 12,995.68 | 1,112,025 |
| 2024-11-19 | 12,190.00 | 12,950.00 | 12,190.00 | 12,740.00 | 12,282.27 | 587,494 |
| 2024-11-18 | 11,520.00 | 12,360.00 | 11,500.00 | 12,190.00 | 11,752.03 | 240,538 |
| 2024-11-15 | 11,750.00 | 11,890.00 | 11,280.00 | 11,610.00 | 11,192.87 | 172,955 |
| 2024-11-14 | 11,750.00 | 12,030.00 | 11,580.00 | 11,900.00 | 11,472.45 | 261,883 |
| 2024-11-13 | 12,090.00 | 12,240.00 | 11,600.00 | 11,680.00 | 11,260.35 | 223,248 |
| 2024-11-12 | 12,460.00 | 12,490.00 | 12,040.00 | 12,120.00 | 11,684.54 | 323,251 |
| 2024-11-11 | 11,740.00 | 12,450.00 | 11,700.00 | 12,450.00 | 12,002.69 | 588,160 |
| 2024-11-08 | 11,950.00 | 12,010.00 | 11,510.00 | 11,550.00 | 11,135.02 | 270,874 |
| 2024-11-07 | 11,510.00 | 12,370.00 | 11,400.00 | 11,890.00 | 11,462.81 | 1,040,282 |
| 2024-11-06 | 11,210.00 | 11,460.00 | 10,880.00 | 11,300.00 | 10,894.01 | 246,214 |
| 2024-11-05 | 11,210.00 | 11,350.00 | 11,080.00 | 11,120.00 | 10,720.47 | 99,300 |
| 2024-11-04 | 11,700.00 | 11,780.00 | 11,130.00 | 11,170.00 | 10,768.68 | 478,320 |
| 2024-11-01 | 10,940.00 | 11,040.00 | 10,850.00 | 10,980.00 | 10,585.50 | 177,776 |
| 2024-10-31 | 10,750.00 | 11,070.00 | 10,660.00 | 11,020.00 | 10,624.07 | 74,538 |
| 2024-10-30 | 10,750.00 | 10,820.00 | 10,720.00 | 10,730.00 | 10,344.49 | 35,657 |
| 2024-10-29 | 10,890.00 | 10,890.00 | 10,700.00 | 10,730.00 | 10,344.49 | 65,291 |
| 2024-10-28 | 10,700.00 | 10,880.00 | 10,700.00 | 10,800.00 | 10,411.97 | 55,637 |
| 2024-10-25 | 11,010.00 | 11,150.00 | 10,750.00 | 10,760.00 | 10,373.41 | 115,276 |
| 2024-10-24 | 11,100.00 | 11,120.00 | 10,960.00 | 11,000.00 | 10,604.78 | 68,355 |
| 2024-10-23 | 11,110.00 | 11,280.00 | 11,030.00 | 11,130.00 | 10,730.11 | 83,664 |
| 2024-10-22 | 11,320.00 | 11,320.00 | 11,030.00 | 11,110.00 | 10,710.83 | 77,548 |
| 2024-10-21 | 11,180.00 | 11,380.00 | 11,150.00 | 11,260.00 | 10,855.44 | 57,447 |
| 2024-10-18 | 11,540.00 | 11,600.00 | 11,230.00 | 11,230.00 | 10,826.52 | 97,211 |
| 2024-10-17 | 11,700.00 | 11,700.00 | 11,480.00 | 11,520.00 | 11,106.10 | 60,858 |
| 2024-10-16 | 11,480.00 | 11,720.00 | 11,310.00 | 11,720.00 | 11,298.92 | 160,752 |
| 2024-10-15 | 11,240.00 | 11,480.00 | 11,170.00 | 11,420.00 | 11,009.69 | 115,676 |
| 2024-10-14 | 11,170.00 | 11,250.00 | 11,130.00 | 11,180.00 | 10,778.32 | 71,857 |
| 2024-10-11 | 11,430.00 | 11,540.00 | 11,180.00 | 11,180.00 | 10,778.32 | 104,771 |
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.