Dongsung FineTec Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-17	14,340.00	14,980.00	14,070.00	14,490.00	13,680.77	1,263,315
2023-07-14	13,980.00	14,300.00	13,700.00	14,300.00	13,501.38	542,249
2023-07-13	14,100.00	14,140.00	13,840.00	13,980.00	13,199.25	654,802
2023-07-12	13,320.00	14,120.00	13,190.00	14,070.00	13,284.23	1,283,104
2023-07-11	13,230.00	13,400.00	13,130.00	13,320.00	12,576.11	458,833
2023-07-10	13,410.00	13,530.00	13,130.00	13,210.00	12,472.25	534,677
2023-07-07	13,110.00	13,590.00	12,970.00	13,330.00	12,585.55	1,353,413
2023-07-06	12,630.00	13,120.00	12,610.00	12,980.00	12,255.10	808,696
2023-07-05	12,770.00	12,770.00	12,480.00	12,670.00	11,962.41	412,499
2023-07-04	12,220.00	12,870.00	12,090.00	12,720.00	12,009.62	727,469
2023-07-03	12,410.00	12,410.00	12,120.00	12,220.00	11,537.54	334,337
2023-06-30	12,120.00	12,440.00	12,110.00	12,350.00	11,660.28	319,662
2023-06-29	12,730.00	12,910.00	12,200.00	12,200.00	11,518.66	1,419,386
2023-06-28	12,620.00	12,900.00	12,550.00	12,590.00	11,886.88	722,741
2023-06-27	13,480.00	13,910.00	12,520.00	12,530.00	11,830.23	3,289,328
2023-06-26	12,360.00	12,440.00	12,250.00	12,360.00	11,669.72	81,318
2023-06-23	12,570.00	12,570.00	12,310.00	12,360.00	11,669.72	208,776
2023-06-22	12,500.00	12,670.00	12,360.00	12,520.00	11,820.79	190,672
2023-06-21	12,870.00	12,930.00	12,400.00	12,400.00	11,707.49	433,853
2023-06-20	12,780.00	12,860.00	12,580.00	12,770.00	12,056.83	275,136
2023-06-19	12,720.00	12,770.00	12,530.00	12,660.00	11,952.97	201,053
2023-06-16	12,480.00	12,720.00	12,410.00	12,680.00	11,971.85	287,250
2023-06-15	12,220.00	12,470.00	12,130.00	12,420.00	11,726.37	248,279
2023-06-14	12,370.00	12,520.00	12,120.00	12,210.00	11,528.10	210,192
2023-06-13	12,370.00	12,390.00	12,200.00	12,290.00	11,603.63	168,453
2023-06-12	12,240.00	12,410.00	12,090.00	12,320.00	11,631.96	204,887
2023-06-09	12,670.00	12,670.00	12,150.00	12,210.00	11,528.10	483,916
2023-06-08	12,740.00	12,830.00	12,490.00	12,670.00	11,962.41	355,958
2023-06-07	12,580.00	12,800.00	12,480.00	12,670.00	11,962.41	699,352
2023-06-05	11,860.00	12,470.00	11,800.00	12,450.00	11,754.70	943,271
2023-06-02	11,560.00	11,770.00	11,510.00	11,760.00	11,103.23	172,223
2023-06-01	11,500.00	11,600.00	11,450.00	11,550.00	10,904.96	91,354
2023-05-31	11,700.00	11,700.00	11,460.00	11,510.00	10,867.19	164,876
2023-05-30	11,570.00	11,830.00	11,550.00	11,590.00	10,942.73	174,478
2023-05-26	11,770.00	11,790.00	11,520.00	11,570.00	10,923.84	211,998
2023-05-25	12,130.00	12,130.00	11,780.00	11,800.00	11,141.00	225,864
2023-05-24	11,600.00	12,100.00	11,540.00	11,980.00	11,310.95	539,247
2023-05-23	11,820.00	11,980.00	11,630.00	11,630.00	10,980.49	273,286
2023-05-22	11,160.00	11,750.00	11,100.00	11,700.00	11,046.58	501,137
2023-05-19	11,130.00	11,210.00	11,050.00	11,100.00	10,480.09	140,834
2023-05-18	11,100.00	11,170.00	11,010.00	11,060.00	10,442.33	117,581
2023-05-17	11,060.00	11,090.00	10,870.00	11,010.00	10,395.12	185,330
2023-05-16	11,420.00	11,480.00	11,050.00	11,060.00	10,442.33	360,946
2023-05-15	11,450.00	11,650.00	11,300.00	11,490.00	10,848.31	142,960
2023-05-12	11,720.00	11,800.00	11,480.00	11,570.00	10,923.84	134,391
2023-05-11	11,800.00	11,900.00	11,690.00	11,720.00	11,065.47	120,881
2023-05-10	11,920.00	11,920.00	11,660.00	11,730.00	11,074.91	165,743
2023-05-09	11,660.00	12,100.00	11,650.00	11,820.00	11,159.88	645,032
2023-05-08	11,230.00	11,700.00	11,220.00	11,590.00	10,942.73	320,380
2023-05-04	11,230.00	11,460.00	11,180.00	11,210.00	10,583.95	151,066
2023-05-03	11,180.00	11,350.00	11,170.00	11,210.00	10,583.95	137,049
2023-05-02	11,340.00	11,340.00	11,110.00	11,260.00	10,631.16	170,594
2023-04-28	11,270.00	11,370.00	11,060.00	11,270.00	10,640.60	137,248
2023-04-27	11,270.00	11,270.00	11,050.00	11,120.00	10,498.98	155,476
2023-04-26	11,220.00	11,430.00	11,020.00	11,270.00	10,640.60	230,098
2023-04-25	11,350.00	11,530.00	11,160.00	11,230.00	10,602.83	283,432
2023-04-24	11,720.00	11,750.00	11,340.00	11,370.00	10,735.01	515,736
2023-04-21	12,000.00	12,450.00	11,470.00	11,650.00	10,999.38	2,662,977
2023-04-20	11,380.00	11,410.00	11,160.00	11,170.00	10,546.18	262,667
2023-04-19	11,000.00	11,420.00	11,000.00	11,360.00	10,725.57	596,810

← NewerPage 14 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.