Dongsung FineTec Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-17	12,190.00	12,300.00	11,980.00	12,050.00	11,377.04	88,652
2023-10-16	11,860.00	12,220.00	11,860.00	12,150.00	11,471.45	113,791
2023-10-13	12,070.00	12,200.00	11,940.00	11,990.00	11,320.39	58,961
2023-10-12	12,150.00	12,230.00	11,870.00	12,070.00	11,395.92	254,630
2023-10-11	12,020.00	12,350.00	12,020.00	12,130.00	11,452.57	71,885
2023-10-10	11,850.00	12,310.00	11,800.00	11,990.00	11,320.39	126,019
2023-10-06	11,850.00	11,980.00	11,710.00	11,850.00	11,188.21	107,402
2023-10-05	11,910.00	11,910.00	11,660.00	11,670.00	11,018.26	73,836
2023-10-04	12,200.00	12,300.00	11,700.00	11,700.00	11,046.58	148,880
2023-09-27	12,160.00	12,300.00	12,090.00	12,200.00	11,518.66	41,645
2023-09-26	12,520.00	12,670.00	12,150.00	12,180.00	11,499.78	114,336
2023-09-25	12,350.00	12,530.00	12,260.00	12,430.00	11,735.82	81,417
2023-09-22	12,670.00	12,720.00	12,380.00	12,430.00	11,735.82	87,911
2023-09-21	12,860.00	12,990.00	12,650.00	12,670.00	11,962.41	86,532
2023-09-20	13,080.00	13,110.00	12,830.00	12,980.00	12,255.10	61,964
2023-09-19	12,980.00	13,220.00	12,900.00	13,080.00	12,349.51	143,538
2023-09-18	12,870.00	12,960.00	12,800.00	12,870.00	12,151.24	53,512
2023-09-15	12,640.00	13,050.00	12,610.00	12,870.00	12,151.24	142,562
2023-09-14	12,450.00	12,640.00	12,430.00	12,550.00	11,849.11	58,636
2023-09-13	12,690.00	12,780.00	12,400.00	12,490.00	11,792.46	131,007
2023-09-12	13,150.00	13,150.00	12,660.00	12,670.00	11,962.41	129,108
2023-09-11	12,860.00	13,090.00	12,810.00	13,060.00	12,330.63	84,217
2023-09-08	13,030.00	13,030.00	12,760.00	12,860.00	12,141.80	80,586
2023-09-07	12,990.00	13,020.00	12,730.00	12,880.00	12,160.68	136,472
2023-09-06	13,120.00	13,300.00	12,940.00	12,940.00	12,217.33	146,196
2023-09-05	13,390.00	13,430.00	13,040.00	13,220.00	12,481.70	98,985
2023-09-04	13,230.00	13,550.00	13,220.00	13,380.00	12,632.76	67,816
2023-09-01	13,660.00	13,740.00	13,250.00	13,250.00	12,510.02	184,870
2023-08-31	13,240.00	13,720.00	13,240.00	13,690.00	12,925.45	237,659
2023-08-30	13,360.00	13,380.00	13,180.00	13,260.00	12,519.46	143,919
2023-08-29	13,300.00	13,460.00	13,180.00	13,270.00	12,528.90	186,298
2023-08-28	12,950.00	13,320.00	12,910.00	13,220.00	12,481.70	213,735
2023-08-25	12,920.00	13,100.00	12,810.00	12,850.00	12,132.36	111,744
2023-08-24	13,000.00	13,100.00	12,760.00	13,000.00	12,273.98	176,755
2023-08-23	13,370.00	13,370.00	12,970.00	12,990.00	12,264.54	174,952
2023-08-22	13,350.00	13,380.00	13,150.00	13,330.00	12,585.55	114,592
2023-08-21	13,350.00	13,780.00	13,240.00	13,290.00	12,547.79	147,684
2023-08-18	13,410.00	13,440.00	13,200.00	13,400.00	12,651.64	164,722
2023-08-17	13,640.00	13,640.00	13,140.00	13,550.00	12,793.27	283,087
2023-08-16	13,590.00	13,970.00	13,500.00	13,640.00	12,878.24	285,355
2023-08-14	14,250.00	14,480.00	13,660.00	13,660.00	12,897.12	357,049
2023-08-11	14,960.00	14,990.00	14,250.00	14,250.00	13,454.17	351,340
2023-08-10	14,660.00	15,000.00	14,500.00	14,900.00	14,067.87	328,740
2023-08-09	14,960.00	15,000.00	14,530.00	14,660.00	13,841.28	228,511
2023-08-08	14,410.00	15,000.00	14,370.00	14,760.00	13,935.69	359,817
2023-08-07	14,660.00	14,660.00	14,200.00	14,370.00	13,567.47	214,763
2023-08-04	14,200.00	14,850.00	14,010.00	14,730.00	13,907.37	517,135
2023-08-03	14,320.00	14,390.00	13,840.00	14,110.00	13,321.99	216,503
2023-08-02	14,860.00	15,130.00	14,220.00	14,320.00	13,520.26	341,619
2023-08-01	14,760.00	14,910.00	14,410.00	14,860.00	14,030.11	315,859
2023-07-31	14,750.00	15,070.00	14,500.00	14,760.00	13,935.69	366,546
2023-07-28	13,520.00	14,630.00	13,520.00	14,600.00	13,784.63	517,348
2023-07-27	14,100.00	14,220.00	13,480.00	13,600.00	12,840.47	334,309
2023-07-26	14,450.00	14,450.00	13,710.00	14,000.00	13,218.13	501,859
2023-07-25	14,670.00	14,670.00	14,380.00	14,450.00	13,643.00	219,820
2023-07-24	14,430.00	14,680.00	14,130.00	14,670.00	13,850.72	449,029
2023-07-21	14,560.00	14,770.00	14,280.00	14,490.00	13,680.77	320,219
2023-07-20	14,930.00	15,010.00	14,550.00	14,680.00	13,860.16	379,228
2023-07-19	14,900.00	15,220.00	14,820.00	15,010.00	14,171.73	528,256
2023-07-18	14,660.00	14,990.00	14,270.00	14,810.00	13,982.90	737,258

← NewerPage 13 of 21 · 1,216 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.