Dongsung FineTec Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-26	10,650.00	10,750.00	10,500.00	10,650.00	9,739.59	144,199
2022-10-25	10,850.00	10,850.00	10,500.00	10,600.00	9,693.86	145,594
2022-10-24	10,900.00	11,000.00	10,700.00	10,800.00	9,876.77	187,245
2022-10-21	10,700.00	10,900.00	10,600.00	10,700.00	9,785.31	182,536
2022-10-20	10,750.00	11,000.00	10,650.00	10,650.00	9,739.59	241,781
2022-10-19	10,850.00	11,150.00	10,700.00	10,700.00	9,785.31	186,114
2022-10-18	10,800.00	10,950.00	10,600.00	10,800.00	9,876.77	127,269
2022-10-17	10,400.00	10,650.00	10,250.00	10,600.00	9,693.86	92,932
2022-10-14	10,550.00	10,700.00	10,400.00	10,550.00	9,648.14	191,370
2022-10-13	10,700.00	10,750.00	10,250.00	10,300.00	9,419.51	218,546
2022-10-12	10,750.00	10,900.00	10,650.00	10,750.00	9,831.04	145,448
2022-10-11	10,950.00	11,050.00	10,650.00	10,750.00	9,831.04	218,695
2022-10-07	11,300.00	11,650.00	11,150.00	11,200.00	10,242.57	303,676
2022-10-06	11,150.00	11,600.00	11,150.00	11,500.00	10,516.93	311,655
2022-10-05	11,300.00	11,350.00	10,850.00	10,950.00	10,013.94	212,000
2022-10-04	11,050.00	11,100.00	10,800.00	11,100.00	10,151.12	203,852
2022-09-30	10,450.00	10,850.00	10,350.00	10,750.00	9,831.04	227,388
2022-09-29	10,850.00	11,100.00	10,600.00	10,650.00	9,739.59	262,264
2022-09-28	10,900.00	11,200.00	10,500.00	10,600.00	9,693.86	289,623
2022-09-27	10,900.00	11,150.00	10,750.00	10,900.00	9,968.22	230,042
2022-09-26	11,200.00	11,300.00	10,800.00	10,900.00	9,968.22	417,543
2022-09-23	12,000.00	12,150.00	11,450.00	11,450.00	10,471.20	314,582
2022-09-22	11,450.00	12,050.00	11,400.00	12,000.00	10,974.18	334,396
2022-09-21	11,250.00	11,900.00	11,250.00	11,550.00	10,562.65	442,146
2022-09-20	11,550.00	11,600.00	11,150.00	11,450.00	10,471.20	410,345
2022-09-19	11,800.00	11,900.00	11,250.00	11,350.00	10,379.75	518,104
2022-09-16	12,100.00	12,350.00	11,750.00	11,800.00	10,791.28	295,892
2022-09-15	12,050.00	12,500.00	12,000.00	12,300.00	11,248.54	475,579
2022-09-14	11,650.00	12,150.00	11,650.00	11,900.00	10,882.73	349,956
2022-09-13	12,100.00	12,250.00	11,650.00	11,950.00	10,928.46	550,154
2022-09-08	12,400.00	12,400.00	11,900.00	12,000.00	10,974.18	383,770
2022-09-07	12,550.00	12,600.00	11,950.00	12,200.00	11,157.09	456,587
2022-09-06	12,450.00	12,750.00	12,450.00	12,650.00	11,568.62	365,365
2022-09-05	12,400.00	12,700.00	12,200.00	12,300.00	11,248.54	422,800
2022-09-02	12,700.00	12,750.00	12,250.00	12,350.00	11,294.27	444,926
2022-09-01	13,100.00	13,300.00	12,500.00	12,550.00	11,477.17	474,871
2022-08-31	13,300.00	13,400.00	12,850.00	13,050.00	11,934.43	417,217
2022-08-30	13,250.00	13,700.00	13,100.00	13,450.00	12,300.23	495,719
2022-08-29	12,900.00	13,400.00	12,900.00	13,150.00	12,025.88	413,848
2022-08-26	13,550.00	13,700.00	13,300.00	13,400.00	12,254.51	354,259
2022-08-25	13,500.00	14,200.00	13,150.00	13,500.00	12,345.96	1,002,543
2022-08-24	13,800.00	13,800.00	13,250.00	13,500.00	12,345.96	720,725
2022-08-23	13,200.00	13,850.00	13,050.00	13,700.00	12,528.86	1,413,047
2022-08-22	12,950.00	13,500.00	12,900.00	13,200.00	12,071.60	972,655
2022-08-19	12,800.00	13,600.00	12,600.00	13,000.00	11,888.70	2,718,472
2022-08-18	11,800.00	12,500.00	11,750.00	12,450.00	11,385.72	505,208
2022-08-17	12,150.00	12,350.00	11,800.00	11,900.00	10,882.73	282,959
2022-08-16	12,400.00	12,450.00	12,050.00	12,150.00	11,111.36	178,749
2022-08-12	12,550.00	12,850.00	12,150.00	12,350.00	11,294.27	552,707
2022-08-11	12,550.00	12,600.00	12,200.00	12,400.00	11,339.99	489,939
2022-08-10	11,900.00	12,500.00	11,900.00	12,300.00	11,248.54	844,768
2022-08-09	11,900.00	11,950.00	11,700.00	11,850.00	10,837.01	185,729
2022-08-08	11,700.00	12,000.00	11,650.00	11,900.00	10,882.73	175,523
2022-08-05	11,750.00	11,900.00	11,600.00	11,800.00	10,791.28	217,515
2022-08-04	12,250.00	12,300.00	11,800.00	11,850.00	10,837.01	368,720
2022-08-03	12,250.00	12,400.00	12,000.00	12,350.00	11,294.27	518,510
2022-08-02	11,700.00	12,300.00	11,600.00	12,250.00	11,202.81	906,213
2022-08-01	11,500.00	11,800.00	11,350.00	11,750.00	10,745.56	380,987
2022-07-29	11,250.00	12,300.00	11,200.00	11,500.00	10,516.93	1,428,507
2022-07-28	11,200.00	11,200.00	11,050.00	11,150.00	10,196.85	149,050

← NewerPage 17 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.