Dongsung FineTec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 14,500.00 | 14,610.00 | 13,800.00 | 13,810.00 | 13,810.00 | 86,064 |
| 2026-10-19 | 14,150.00 | 14,710.00 | 13,960.00 | 14,710.00 | 14,710.00 | 73,033 |
| 2026-10-16 | 14,230.00 | 14,720.00 | 14,210.00 | 14,450.00 | 14,450.00 | 181,395 |
| 2026-10-15 | 14,340.00 | 14,650.00 | 13,910.00 | 14,100.00 | 14,100.00 | 133,318 |
| 2026-10-14 | 14,300.00 | 15,380.00 | 14,300.00 | 14,740.00 | 14,740.00 | 181,300 |
| 2026-10-13 | 14,220.00 | 14,260.00 | 13,540.00 | 14,200.00 | 14,200.00 | 171,015 |
| 2026-10-12 | 15,130.00 | 15,140.00 | 14,380.00 | 14,500.00 | 14,500.00 | 99,174 |
| 2026-10-08 | 15,740.00 | 15,750.00 | 15,040.00 | 15,210.00 | 15,210.00 | 76,968 |
| 2026-10-07 | 16,230.00 | 16,250.00 | 15,660.00 | 15,660.00 | 15,660.00 | 97,709 |
| 2026-10-06 | 16,410.00 | 16,490.00 | 16,060.00 | 16,130.00 | 16,130.00 | 65,237 |
| 2026-10-02 | 16,100.00 | 16,440.00 | 16,000.00 | 16,370.00 | 16,370.00 | 66,221 |
| 2026-10-01 | 15,960.00 | 16,150.00 | 15,610.00 | 16,130.00 | 16,130.00 | 96,608 |
| 2026-09-30 | 15,890.00 | 16,090.00 | 15,670.00 | 15,840.00 | 15,840.00 | 88,006 |
| 2026-09-29 | 15,950.00 | 15,950.00 | 15,300.00 | 15,650.00 | 15,650.00 | 147,213 |
| 2026-09-28 | 16,000.00 | 16,220.00 | 15,810.00 | 15,970.00 | 15,970.00 | 105,109 |
| 2026-09-23 | 16,270.00 | 16,360.00 | 15,870.00 | 15,930.00 | 15,930.00 | 59,033 |
| 2026-09-22 | 16,510.00 | 16,750.00 | 16,140.00 | 16,220.00 | 16,220.00 | 108,242 |
| 2026-09-21 | 16,650.00 | 16,650.00 | 16,300.00 | 16,450.00 | 16,450.00 | 59,519 |
| 2026-09-18 | 16,900.00 | 16,900.00 | 16,490.00 | 16,570.00 | 16,570.00 | 40,817 |
| 2026-09-17 | 16,390.00 | 16,890.00 | 16,390.00 | 16,670.00 | 16,670.00 | 50,396 |
| 2026-09-16 | 16,380.00 | 16,450.00 | 16,130.00 | 16,280.00 | 16,280.00 | 39,792 |
| 2026-09-15 | 16,650.00 | 16,730.00 | 16,050.00 | 16,260.00 | 16,260.00 | 62,668 |
| 2026-09-14 | 16,600.00 | 17,260.00 | 16,320.00 | 16,810.00 | 16,810.00 | 51,155 |
| 2026-09-11 | 16,400.00 | 17,020.00 | 16,250.00 | 16,790.00 | 16,790.00 | 58,298 |
| 2026-09-10 | 16,610.00 | 16,810.00 | 16,260.00 | 16,810.00 | 16,810.00 | 133,680 |
| 2026-09-09 | 16,600.00 | 17,090.00 | 16,600.00 | 16,830.00 | 16,830.00 | 82,228 |
| 2026-09-08 | 17,250.00 | 17,540.00 | 16,740.00 | 16,760.00 | 16,760.00 | 83,839 |
| 2026-09-07 | 17,190.00 | 17,260.00 | 16,860.00 | 17,120.00 | 17,120.00 | 59,566 |
| 2026-09-04 | 17,200.00 | 17,350.00 | 16,880.00 | 17,160.00 | 17,160.00 | 78,067 |
| 2026-09-03 | 16,900.00 | 17,220.00 | 16,510.00 | 17,030.00 | 17,030.00 | 156,790 |
| 2026-09-02 | 17,300.00 | 17,510.00 | 16,530.00 | 16,540.00 | 16,540.00 | 107,587 |
| 2026-09-01 | 17,940.00 | 18,190.00 | 17,590.00 | 17,750.00 | 17,750.00 | 77,670 |
| 2026-08-31 | 18,300.00 | 18,300.00 | 17,650.00 | 18,020.00 | 18,020.00 | 86,485 |
| 2026-08-28 | 17,810.00 | 18,460.00 | 17,650.00 | 18,360.00 | 18,360.00 | 86,873 |
| 2026-08-27 | 17,850.00 | 18,010.00 | 17,630.00 | 17,770.00 | 17,770.00 | 63,924 |
| 2026-08-26 | 17,510.00 | 18,140.00 | 17,000.00 | 17,790.00 | 17,790.00 | 94,209 |
| 2026-08-25 | 17,000.00 | 17,550.00 | 16,430.00 | 17,550.00 | 17,550.00 | 66,755 |
| 2026-08-24 | 16,560.00 | 17,260.00 | 16,500.00 | 17,080.00 | 17,080.00 | 64,801 |
| 2026-08-21 | 17,030.00 | 17,250.00 | 16,530.00 | 16,700.00 | 16,700.00 | 105,490 |
| 2026-08-20 | 17,730.00 | 18,060.00 | 17,000.00 | 17,450.00 | 17,450.00 | 144,198 |
| 2026-08-19 | 17,410.00 | 17,850.00 | 16,890.00 | 17,380.00 | 17,380.00 | 165,023 |
| 2026-08-18 | 18,760.00 | 18,760.00 | 17,770.00 | 18,050.00 | 18,050.00 | 327,584 |
| 2026-08-14 | 17,500.00 | 17,840.00 | 16,950.00 | 17,350.00 | 17,350.00 | 102,486 |
| 2026-08-13 | 17,360.00 | 17,470.00 | 17,010.00 | 17,170.00 | 17,170.00 | 88,270 |
| 2026-08-12 | 17,460.00 | 17,460.00 | 17,070.00 | 17,350.00 | 17,350.00 | 79,655 |
| 2026-08-11 | 17,500.00 | 18,060.00 | 17,320.00 | 17,480.00 | 17,480.00 | 168,393 |
| 2026-08-10 | 17,030.00 | 17,680.00 | 17,030.00 | 17,660.00 | 17,660.00 | 70,076 |
| 2026-08-07 | 17,100.00 | 17,300.00 | 16,500.00 | 17,000.00 | 17,000.00 | 77,858 |
| 2026-08-06 | 16,980.00 | 17,370.00 | 16,710.00 | 17,140.00 | 17,140.00 | 60,559 |
| 2026-08-05 | 16,980.00 | 17,370.00 | 16,790.00 | 17,070.00 | 17,070.00 | 96,862 |
| 2026-08-04 | 16,070.00 | 16,830.00 | 16,070.00 | 16,780.00 | 16,780.00 | 106,662 |
| 2026-08-03 | 15,540.00 | 16,300.00 | 15,150.00 | 15,980.00 | 15,980.00 | 64,815 |
| 2026-07-31 | 15,030.00 | 15,880.00 | 14,930.00 | 15,690.00 | 15,690.00 | 124,717 |
| 2026-07-30 | 14,200.00 | 15,610.00 | 14,200.00 | 14,720.00 | 14,720.00 | 137,405 |
| 2026-07-29 | 15,800.00 | 15,900.00 | 14,050.00 | 14,700.00 | 14,700.00 | 196,100 |
| 2026-07-28 | 16,150.00 | 16,460.00 | 15,380.00 | 15,790.00 | 15,790.00 | 103,113 |
| 2026-07-27 | 17,360.00 | 17,440.00 | 16,700.00 | 16,730.00 | 16,730.00 | 86,547 |
| 2026-07-24 | 16,810.00 | 17,580.00 | 16,730.00 | 17,160.00 | 17,160.00 | 100,225 |
| 2026-07-23 | 15,880.00 | 17,310.00 | 15,630.00 | 17,050.00 | 17,050.00 | 154,580 |
| 2026-07-22 | 15,880.00 | 16,140.00 | 15,600.00 | 15,600.00 | 15,600.00 | 93,807 |
Page 1 of 4 · 232 trading daysOlder →
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.