Dongsung FineTec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-10 | 11,430.00 | 11,620.00 | 11,350.00 | 11,430.00 | 11,019.33 | 74,173 |
| 2024-10-08 | 11,410.00 | 11,660.00 | 11,350.00 | 11,420.00 | 11,009.69 | 79,301 |
| 2024-10-07 | 11,600.00 | 11,650.00 | 11,360.00 | 11,500.00 | 11,086.82 | 54,084 |
| 2024-10-04 | 11,470.00 | 11,600.00 | 11,430.00 | 11,500.00 | 11,086.82 | 42,386 |
| 2024-10-02 | 11,390.00 | 11,580.00 | 11,210.00 | 11,460.00 | 11,048.26 | 60,651 |
| 2024-09-30 | 11,540.00 | 11,550.00 | 11,320.00 | 11,430.00 | 11,019.33 | 71,165 |
| 2024-09-27 | 11,840.00 | 11,840.00 | 11,310.00 | 11,440.00 | 11,028.98 | 164,078 |
| 2024-09-26 | 11,710.00 | 11,780.00 | 11,510.00 | 11,690.00 | 11,269.99 | 71,420 |
| 2024-09-25 | 11,900.00 | 11,950.00 | 11,620.00 | 11,710.00 | 11,289.27 | 78,257 |
| 2024-09-24 | 11,730.00 | 11,870.00 | 11,540.00 | 11,870.00 | 11,443.53 | 67,029 |
| 2024-09-23 | 11,770.00 | 11,920.00 | 11,670.00 | 11,740.00 | 11,318.20 | 64,786 |
| 2024-09-20 | 11,740.00 | 11,900.00 | 11,710.00 | 11,780.00 | 11,356.76 | 102,963 |
| 2024-09-19 | 11,680.00 | 11,730.00 | 11,460.00 | 11,630.00 | 11,212.15 | 78,454 |
| 2024-09-13 | 11,360.00 | 11,630.00 | 11,360.00 | 11,620.00 | 11,202.51 | 112,933 |
| 2024-09-12 | 11,170.00 | 11,380.00 | 11,090.00 | 11,350.00 | 10,942.21 | 94,330 |
| 2024-09-11 | 11,230.00 | 11,340.00 | 10,920.00 | 10,950.00 | 10,556.58 | 115,670 |
| 2024-09-10 | 11,310.00 | 11,390.00 | 10,930.00 | 11,010.00 | 10,614.43 | 125,702 |
| 2024-09-09 | 10,810.00 | 11,240.00 | 10,800.00 | 11,230.00 | 10,826.52 | 120,513 |
| 2024-09-06 | 11,250.00 | 11,250.00 | 10,800.00 | 11,000.00 | 10,604.78 | 222,363 |
| 2024-09-05 | 11,580.00 | 11,700.00 | 11,060.00 | 11,190.00 | 10,787.96 | 355,899 |
| 2024-09-04 | 11,500.00 | 11,640.00 | 11,450.00 | 11,550.00 | 11,135.02 | 214,276 |
| 2024-09-03 | 11,870.00 | 12,090.00 | 11,850.00 | 11,860.00 | 11,433.89 | 122,342 |
| 2024-09-02 | 12,100.00 | 12,190.00 | 11,810.00 | 11,960.00 | 11,530.29 | 148,633 |
| 2024-08-30 | 11,970.00 | 12,160.00 | 11,970.00 | 12,100.00 | 11,665.26 | 99,214 |
| 2024-08-29 | 12,070.00 | 12,200.00 | 11,940.00 | 11,950.00 | 11,520.65 | 169,409 |
| 2024-08-28 | 12,300.00 | 12,350.00 | 12,080.00 | 12,100.00 | 11,665.26 | 103,296 |
| 2024-08-27 | 12,280.00 | 12,450.00 | 12,110.00 | 12,300.00 | 11,858.08 | 143,611 |
| 2024-08-26 | 12,620.00 | 12,640.00 | 12,150.00 | 12,250.00 | 11,809.87 | 177,065 |
| 2024-08-23 | 12,500.00 | 12,750.00 | 12,470.00 | 12,610.00 | 12,156.94 | 123,252 |
| 2024-08-22 | 12,950.00 | 13,000.00 | 12,500.00 | 12,660.00 | 12,205.14 | 214,646 |
| 2024-08-21 | 13,200.00 | 13,200.00 | 12,850.00 | 13,000.00 | 12,532.93 | 136,367 |
| 2024-08-20 | 13,020.00 | 13,200.00 | 12,840.00 | 13,180.00 | 12,706.46 | 251,703 |
| 2024-08-19 | 12,930.00 | 13,170.00 | 12,800.00 | 12,900.00 | 12,436.52 | 270,555 |
| 2024-08-16 | 13,390.00 | 13,420.00 | 12,810.00 | 12,970.00 | 12,504.00 | 349,830 |
| 2024-08-14 | 13,200.00 | 13,320.00 | 12,780.00 | 13,240.00 | 12,764.30 | 426,530 |
| 2024-08-13 | 13,610.00 | 13,790.00 | 13,280.00 | 13,360.00 | 12,879.99 | 195,668 |
| 2024-08-12 | 13,950.00 | 13,950.00 | 13,420.00 | 13,740.00 | 13,246.34 | 208,229 |
| 2024-08-09 | 13,460.00 | 13,800.00 | 13,360.00 | 13,600.00 | 13,111.37 | 397,214 |
| 2024-08-08 | 12,700.00 | 13,470.00 | 12,520.00 | 13,290.00 | 12,812.51 | 331,164 |
| 2024-08-07 | 12,480.00 | 13,100.00 | 12,400.00 | 12,840.00 | 12,378.68 | 310,119 |
| 2024-08-06 | 12,200.00 | 12,600.00 | 11,900.00 | 12,400.00 | 11,954.48 | 575,065 |
| 2024-08-05 | 12,980.00 | 12,980.00 | 11,180.00 | 11,670.00 | 11,250.71 | 838,640 |
| 2024-08-02 | 13,470.00 | 13,620.00 | 13,200.00 | 13,300.00 | 12,822.15 | 371,496 |
| 2024-08-01 | 14,140.00 | 14,380.00 | 13,700.00 | 13,750.00 | 13,255.98 | 1,052,973 |
| 2024-07-31 | 13,700.00 | 13,850.00 | 13,330.00 | 13,580.00 | 13,092.09 | 572,180 |
| 2024-07-30 | 13,820.00 | 13,830.00 | 13,500.00 | 13,650.00 | 13,159.57 | 292,847 |
| 2024-07-29 | 14,070.00 | 14,120.00 | 13,740.00 | 13,830.00 | 13,333.11 | 579,733 |
| 2024-07-26 | 12,980.00 | 14,210.00 | 12,940.00 | 13,880.00 | 13,381.31 | 1,601,380 |
| 2024-07-25 | 13,000.00 | 13,040.00 | 12,660.00 | 12,740.00 | 12,282.27 | 236,144 |
| 2024-07-24 | 12,880.00 | 13,660.00 | 12,860.00 | 13,170.00 | 12,696.82 | 868,027 |
| 2024-07-23 | 12,600.00 | 12,910.00 | 12,480.00 | 12,870.00 | 12,407.60 | 291,051 |
| 2024-07-22 | 12,660.00 | 12,740.00 | 12,360.00 | 12,480.00 | 12,031.61 | 156,055 |
| 2024-07-19 | 12,770.00 | 12,780.00 | 12,330.00 | 12,560.00 | 12,108.74 | 224,107 |
| 2024-07-18 | 12,640.00 | 12,940.00 | 12,540.00 | 12,780.00 | 12,320.83 | 345,077 |
| 2024-07-17 | 13,010.00 | 13,210.00 | 12,670.00 | 12,700.00 | 12,243.71 | 558,575 |
| 2024-07-16 | 12,300.00 | 12,890.00 | 12,150.00 | 12,850.00 | 12,388.32 | 619,224 |
| 2024-07-15 | 12,160.00 | 12,330.00 | 12,120.00 | 12,220.00 | 11,780.95 | 161,154 |
| 2024-07-12 | 12,050.00 | 12,180.00 | 12,020.00 | 12,140.00 | 11,703.83 | 68,626 |
| 2024-07-11 | 12,120.00 | 12,210.00 | 12,000.00 | 12,090.00 | 11,655.62 | 81,815 |
| 2024-07-10 | 11,950.00 | 12,210.00 | 11,900.00 | 12,130.00 | 11,694.18 | 128,929 |
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.