Dongsung FineTec Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-20	11,000.00	11,150.00	10,850.00	10,950.00	10,338.47	199,942
2023-01-19	11,000.00	11,050.00	10,900.00	11,000.00	10,385.68	176,435
2023-01-18	10,800.00	11,050.00	10,750.00	10,900.00	10,291.26	197,040
2023-01-17	10,900.00	11,000.00	10,750.00	10,800.00	10,196.85	116,959
2023-01-16	10,850.00	10,900.00	10,800.00	10,850.00	10,244.05	91,425
2023-01-13	10,950.00	11,000.00	10,800.00	10,850.00	10,244.05	86,006
2023-01-12	10,800.00	10,950.00	10,750.00	10,900.00	10,291.26	150,442
2023-01-11	10,700.00	10,750.00	10,650.00	10,700.00	10,102.43	58,522
2023-01-10	10,650.00	10,800.00	10,600.00	10,650.00	10,055.22	84,564
2023-01-09	10,550.00	10,750.00	10,500.00	10,700.00	10,102.43	112,155
2023-01-06	10,350.00	10,550.00	10,350.00	10,450.00	9,866.39	87,532
2023-01-05	10,650.00	10,750.00	10,300.00	10,350.00	9,771.98	221,330
2023-01-04	10,600.00	10,850.00	10,550.00	10,700.00	10,102.43	98,190
2023-01-03	10,700.00	10,750.00	10,350.00	10,700.00	10,102.43	185,600
2023-01-02	10,850.00	10,950.00	10,650.00	10,750.00	10,149.64	108,827
2022-12-29	11,050.00	11,100.00	10,750.00	10,850.00	10,244.05	120,110
2022-12-28	10,950.00	11,150.00	10,900.00	11,000.00	10,385.68	201,140
2022-12-27	11,100.00	11,150.00	10,950.00	11,150.00	10,196.85	190,903
2022-12-26	10,950.00	11,100.00	10,900.00	11,050.00	10,105.40	275,428
2022-12-23	10,800.00	11,050.00	10,800.00	10,900.00	9,968.22	226,973
2022-12-22	10,750.00	11,000.00	10,750.00	10,950.00	10,013.94	139,345
2022-12-21	10,850.00	10,850.00	10,650.00	10,700.00	9,785.31	92,818
2022-12-20	10,900.00	11,000.00	10,700.00	10,750.00	9,831.04	178,171
2022-12-19	11,200.00	11,250.00	10,900.00	11,000.00	10,059.67	180,480
2022-12-16	11,100.00	11,300.00	11,050.00	11,200.00	10,242.57	126,403
2022-12-15	11,100.00	11,400.00	11,100.00	11,300.00	10,334.02	165,811
2022-12-14	11,200.00	11,250.00	11,050.00	11,200.00	10,242.57	96,667
2022-12-13	10,950.00	11,200.00	10,950.00	11,100.00	10,151.12	127,819
2022-12-12	10,800.00	11,050.00	10,800.00	10,850.00	9,922.49	69,824
2022-12-09	11,050.00	11,050.00	10,800.00	10,950.00	10,013.94	116,757
2022-12-08	11,150.00	11,200.00	10,900.00	10,950.00	10,013.94	178,511
2022-12-07	11,250.00	11,300.00	11,100.00	11,200.00	10,242.57	117,764
2022-12-06	11,100.00	11,300.00	11,050.00	11,250.00	10,288.30	114,427
2022-12-05	11,150.00	11,250.00	11,050.00	11,200.00	10,242.57	154,760
2022-12-02	11,350.00	11,450.00	11,050.00	11,100.00	10,151.12	182,961
2022-12-01	11,400.00	11,500.00	11,250.00	11,300.00	10,334.02	138,162
2022-11-30	11,100.00	11,300.00	11,050.00	11,250.00	10,288.30	121,770
2022-11-29	11,100.00	11,250.00	10,950.00	11,100.00	10,151.12	341,754
2022-11-28	11,600.00	11,650.00	11,250.00	11,300.00	10,334.02	148,654
2022-11-25	11,650.00	11,650.00	11,500.00	11,600.00	10,608.38	77,261
2022-11-24	11,800.00	11,850.00	11,600.00	11,650.00	10,654.10	152,474
2022-11-23	11,550.00	11,800.00	11,450.00	11,750.00	10,745.56	166,226
2022-11-22	11,350.00	11,600.00	11,250.00	11,400.00	10,425.48	128,763
2022-11-21	11,650.00	11,650.00	11,250.00	11,400.00	10,425.48	135,049
2022-11-18	11,600.00	11,850.00	11,450.00	11,600.00	10,608.38	265,502
2022-11-17	11,950.00	12,000.00	11,450.00	11,550.00	10,562.65	291,222
2022-11-16	11,800.00	12,050.00	11,600.00	11,950.00	10,928.46	507,584
2022-11-15	11,100.00	11,950.00	11,100.00	11,800.00	10,791.28	1,192,300
2022-11-14	11,250.00	11,300.00	10,950.00	11,050.00	10,105.40	232,204
2022-11-11	11,150.00	11,300.00	11,000.00	11,150.00	10,196.85	378,124
2022-11-10	10,950.00	11,100.00	10,850.00	10,900.00	9,968.22	174,776
2022-11-09	11,200.00	11,300.00	11,000.00	11,100.00	10,151.12	195,276
2022-11-08	11,100.00	11,250.00	11,050.00	11,250.00	10,288.30	176,246
2022-11-07	11,300.00	11,350.00	11,100.00	11,200.00	10,242.57	127,250
2022-11-04	11,150.00	11,450.00	11,100.00	11,150.00	10,196.85	181,149
2022-11-03	10,850.00	11,350.00	10,850.00	11,250.00	10,288.30	156,872
2022-11-02	11,400.00	11,700.00	11,050.00	11,100.00	10,151.12	347,743
2022-11-01	11,100.00	11,500.00	11,000.00	11,450.00	10,471.20	246,318
2022-10-31	11,300.00	11,300.00	11,050.00	11,050.00	10,105.40	122,509
2022-10-28	10,900.00	11,250.00	10,850.00	11,150.00	10,196.85	269,888

← NewerPage 16 of 21 · 1,217 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.