Dongsung FineTec Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-27	11,150.00	11,150.00	10,950.00	11,100.00	10,151.12	112,551
2022-07-26	10,950.00	11,250.00	10,900.00	11,100.00	10,151.12	144,814
2022-07-25	10,850.00	11,000.00	10,800.00	11,000.00	10,059.67	98,396
2022-07-22	11,100.00	11,200.00	10,900.00	10,950.00	10,013.94	84,224
2022-07-21	10,900.00	11,200.00	10,900.00	11,100.00	10,151.12	163,462
2022-07-20	11,250.00	11,250.00	10,900.00	10,950.00	10,013.94	137,032
2022-07-19	10,950.00	11,200.00	10,800.00	11,100.00	10,151.12	216,633
2022-07-18	10,600.00	11,000.00	10,550.00	10,950.00	10,013.94	217,492
2022-07-15	10,750.00	10,750.00	10,400.00	10,500.00	9,602.41	98,828
2022-07-14	10,450.00	10,750.00	10,350.00	10,650.00	9,739.59	145,855
2022-07-13	10,500.00	10,650.00	10,250.00	10,500.00	9,602.41	202,266
2022-07-12	10,550.00	10,800.00	10,400.00	10,600.00	9,693.86	186,876
2022-07-11	10,850.00	11,000.00	10,600.00	10,650.00	9,739.59	163,824
2022-07-08	10,800.00	10,900.00	10,650.00	10,750.00	9,831.04	200,738
2022-07-07	10,550.00	10,700.00	10,400.00	10,650.00	9,739.59	287,220
2022-07-06	11,000.00	11,000.00	10,350.00	10,400.00	9,510.96	521,419
2022-07-05	11,100.00	11,150.00	10,750.00	11,150.00	10,196.85	457,664
2022-07-04	11,950.00	12,050.00	10,700.00	11,050.00	10,105.40	852,726
2022-07-01	12,350.00	12,350.00	11,750.00	11,800.00	10,791.28	573,913
2022-06-30	11,900.00	12,600.00	11,900.00	12,150.00	11,111.36	1,111,992
2022-06-29	11,300.00	12,150.00	11,300.00	11,850.00	10,837.01	1,119,687
2022-06-28	11,300.00	11,550.00	11,200.00	11,450.00	10,471.20	215,945
2022-06-27	11,400.00	11,550.00	11,250.00	11,300.00	10,334.02	263,355
2022-06-24	11,100.00	11,450.00	11,000.00	11,200.00	10,242.57	280,382
2022-06-23	11,450.00	11,900.00	10,950.00	11,000.00	10,059.67	764,286
2022-06-22	11,750.00	12,050.00	11,200.00	11,200.00	10,242.57	785,125
2022-06-21	10,450.00	11,800.00	10,200.00	11,700.00	10,699.83	1,199,364
2022-06-20	10,750.00	10,900.00	10,200.00	10,300.00	9,419.51	205,748
2022-06-17	10,200.00	10,700.00	10,150.00	10,650.00	9,739.59	199,510
2022-06-16	10,500.00	10,700.00	10,350.00	10,450.00	9,556.69	145,749
2022-06-15	10,850.00	11,050.00	10,250.00	10,350.00	9,465.23	324,620
2022-06-14	10,800.00	11,150.00	10,700.00	10,900.00	9,968.22	309,395
2022-06-13	11,550.00	11,550.00	11,050.00	11,100.00	10,151.12	301,079
2022-06-10	11,750.00	11,950.00	11,600.00	11,800.00	10,791.28	159,700
2022-06-09	11,700.00	12,050.00	11,600.00	11,800.00	10,791.28	371,027
2022-06-08	11,250.00	11,800.00	11,250.00	11,650.00	10,654.10	547,605
2022-06-07	11,100.00	11,250.00	11,050.00	11,200.00	10,242.57	123,796
2022-06-03	11,100.00	11,150.00	11,000.00	11,150.00	10,196.85	87,241
2022-06-02	11,200.00	11,300.00	11,000.00	11,050.00	10,105.40	195,859
2022-05-31	10,950.00	11,150.00	10,850.00	11,000.00	10,059.67	112,712
2022-05-30	11,250.00	11,250.00	10,750.00	10,800.00	9,876.77	261,179
2022-05-27	11,300.00	11,400.00	11,100.00	11,250.00	10,288.30	129,471
2022-05-26	11,150.00	11,300.00	10,900.00	11,200.00	10,242.57	240,441
2022-05-25	10,700.00	11,100.00	10,600.00	11,000.00	10,059.67	195,434
2022-05-24	10,700.00	10,900.00	10,550.00	10,750.00	9,831.04	166,538
2022-05-23	10,550.00	10,750.00	10,400.00	10,700.00	9,785.31	148,299
2022-05-20	10,500.00	10,650.00	10,450.00	10,550.00	9,648.14	194,681
2022-05-19	10,300.00	10,650.00	10,300.00	10,500.00	9,602.41	297,700
2022-05-18	11,050.00	11,100.00	10,550.00	10,600.00	9,693.86	390,281
2022-05-17	10,850.00	11,150.00	10,800.00	11,000.00	10,059.67	296,574
2022-05-16	11,250.00	11,350.00	10,950.00	11,200.00	10,242.57	251,519
2022-05-13	11,250.00	11,400.00	11,100.00	11,250.00	10,288.30	208,385
2022-05-12	11,400.00	11,700.00	11,100.00	11,250.00	10,288.30	386,423
2022-05-11	11,900.00	11,900.00	11,500.00	11,550.00	10,562.65	221,548
2022-05-10	11,650.00	12,000.00	11,300.00	11,950.00	10,928.46	322,357
2022-05-09	12,350.00	12,350.00	11,650.00	11,800.00	10,791.28	367,315
2022-05-06	11,950.00	12,400.00	11,900.00	12,250.00	11,202.81	544,819
2022-05-04	12,200.00	12,950.00	12,050.00	12,050.00	11,019.91	900,777
2022-05-03	11,900.00	12,300.00	11,900.00	12,000.00	10,974.18	333,883
2022-05-02	11,900.00	12,100.00	11,750.00	11,800.00	10,791.28	257,314

← NewerPage 18 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.