Dongsung FineTec Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-29	12,200.00	12,250.00	11,850.00	12,000.00	10,974.18	217,435
2022-04-28	11,950.00	12,250.00	11,800.00	12,050.00	11,019.91	316,217
2022-04-27	11,450.00	11,950.00	11,300.00	11,750.00	10,745.56	234,740
2022-04-26	12,100.00	12,200.00	11,600.00	11,750.00	10,745.56	332,233
2022-04-25	12,100.00	12,300.00	12,000.00	12,050.00	11,019.91	215,168
2022-04-22	12,400.00	12,700.00	12,250.00	12,300.00	11,248.54	304,368
2022-04-21	12,600.00	12,700.00	12,050.00	12,550.00	11,477.17	495,078
2022-04-20	12,550.00	12,800.00	12,350.00	12,600.00	11,522.89	454,819
2022-04-19	12,000.00	12,600.00	11,950.00	12,600.00	11,522.89	569,177
2022-04-18	12,200.00	12,400.00	11,900.00	11,950.00	10,928.46	291,761
2022-04-15	11,800.00	12,200.00	11,700.00	12,150.00	11,111.36	600,874
2022-04-14	11,450.00	12,000.00	11,300.00	11,750.00	10,745.56	736,402
2022-04-13	10,800.00	11,350.00	10,750.00	11,350.00	10,379.75	473,839
2022-04-12	10,600.00	11,100.00	10,600.00	10,900.00	9,968.22	282,516
2022-04-11	10,450.00	10,750.00	10,400.00	10,700.00	9,785.31	143,404
2022-04-08	10,500.00	10,650.00	10,400.00	10,550.00	9,648.14	151,645
2022-04-07	10,650.00	10,750.00	10,450.00	10,500.00	9,602.41	186,336
2022-04-06	11,200.00	11,200.00	10,700.00	10,750.00	9,831.04	324,382
2022-04-05	11,350.00	11,350.00	11,150.00	11,200.00	10,242.57	146,585
2022-04-04	11,250.00	11,400.00	11,150.00	11,400.00	10,425.48	73,973
2022-04-01	11,400.00	11,500.00	11,200.00	11,250.00	10,288.30	117,567
2022-03-31	11,400.00	11,650.00	11,350.00	11,450.00	10,471.20	116,374
2022-03-30	11,600.00	11,650.00	11,300.00	11,400.00	10,425.48	174,379
2022-03-29	11,850.00	11,850.00	11,550.00	11,600.00	10,608.38	185,869
2022-03-28	11,500.00	12,000.00	11,350.00	11,800.00	10,791.28	773,812
2022-03-25	11,650.00	11,650.00	11,300.00	11,450.00	10,471.20	147,392
2022-03-24	11,100.00	11,500.00	11,000.00	11,500.00	10,516.93	234,825
2022-03-23	11,200.00	11,200.00	11,000.00	11,150.00	10,196.85	97,820
2022-03-22	10,900.00	11,200.00	10,850.00	11,150.00	10,196.85	148,841
2022-03-21	11,000.00	11,000.00	10,800.00	10,900.00	9,968.22	71,623
2022-03-18	10,850.00	10,950.00	10,750.00	10,900.00	9,968.22	83,587
2022-03-17	10,850.00	10,850.00	10,650.00	10,750.00	9,831.04	103,608
2022-03-16	10,700.00	10,800.00	10,600.00	10,700.00	9,785.31	76,217
2022-03-15	10,950.00	11,050.00	10,600.00	10,650.00	9,739.59	152,107
2022-03-14	10,900.00	11,250.00	10,800.00	11,050.00	10,105.40	282,230
2022-03-11	10,950.00	11,100.00	10,850.00	10,950.00	10,013.94	132,524
2022-03-10	11,100.00	11,100.00	10,650.00	10,950.00	10,013.94	255,027
2022-03-08	11,200.00	11,250.00	10,850.00	10,900.00	9,968.22	252,636
2022-03-07	11,350.00	11,700.00	11,300.00	11,400.00	10,425.48	405,690
2022-03-04	11,050.00	11,550.00	11,000.00	11,500.00	10,516.93	521,950
2022-03-03	11,400.00	11,450.00	10,850.00	11,050.00	10,105.40	351,811
2022-03-02	11,200.00	11,400.00	11,050.00	11,250.00	10,288.30	343,295
2022-02-28	10,900.00	11,150.00	10,750.00	11,000.00	10,059.67	321,929
2022-02-25	11,250.00	11,450.00	10,750.00	10,800.00	9,876.77	393,770
2022-02-24	11,250.00	11,450.00	10,900.00	11,000.00	10,059.67	757,921
2022-02-23	10,450.00	11,250.00	10,400.00	11,050.00	10,105.40	1,185,001
2022-02-22	9,990.00	10,250.00	9,950.00	10,100.00	9,236.61	162,321
2022-02-21	10,050.00	10,200.00	9,990.00	10,100.00	9,236.61	88,867
2022-02-18	9,950.00	10,200.00	9,950.00	10,150.00	9,282.33	81,171
2022-02-17	10,100.00	10,250.00	9,990.00	10,050.00	9,190.88	184,246
2022-02-16	9,980.00	10,050.00	9,930.00	10,000.00	9,145.15	75,232
2022-02-15	9,710.00	9,950.00	9,650.00	9,730.00	8,898.23	94,547
2022-02-14	9,880.00	10,000.00	9,730.00	9,780.00	8,943.96	194,297
2022-02-11	10,150.00	10,300.00	9,990.00	10,050.00	9,190.88	154,574
2022-02-10	10,500.00	10,500.00	10,350.00	10,350.00	9,465.23	60,577
2022-02-09	10,350.00	10,450.00	10,250.00	10,400.00	9,510.96	81,469
2022-02-08	10,300.00	10,450.00	10,150.00	10,300.00	9,419.51	86,097
2022-02-07	10,450.00	10,500.00	10,250.00	10,300.00	9,419.51	100,154
2022-02-04	10,200.00	10,500.00	10,150.00	10,450.00	9,556.69	98,844
2022-02-03	10,300.00	10,500.00	10,300.00	10,350.00	9,465.23	118,445

← NewerPage 19 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.