Dongsung FineTec Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	10,300.00	10,500.00	10,300.00	10,350.00	9,465.23	118,445
2022-01-28	9,880.00	10,200.00	9,780.00	10,100.00	9,236.61	123,966
2022-01-27	10,100.00	10,150.00	9,820.00	9,840.00	8,998.83	267,494
2022-01-26	9,900.00	10,250.00	9,870.00	10,100.00	9,236.61	193,628
2022-01-25	10,300.00	10,400.00	9,900.00	9,950.00	9,099.43	359,883
2022-01-24	10,500.00	10,550.00	10,200.00	10,250.00	9,373.78	187,141
2022-01-21	10,650.00	10,750.00	10,500.00	10,600.00	9,693.86	136,240
2022-01-20	10,650.00	10,850.00	10,550.00	10,800.00	9,876.77	128,032
2022-01-19	10,500.00	10,850.00	10,500.00	10,650.00	9,739.59	158,705
2022-01-18	11,000.00	11,100.00	10,650.00	10,750.00	9,831.04	212,249
2022-01-17	11,450.00	11,450.00	10,850.00	11,050.00	10,105.40	415,414
2022-01-14	11,650.00	11,900.00	11,450.00	11,500.00	10,516.93	336,191
2022-01-13	11,900.00	12,150.00	11,700.00	11,800.00	10,791.28	245,774
2022-01-12	11,850.00	11,950.00	11,650.00	11,850.00	10,837.01	185,886
2022-01-11	12,300.00	12,350.00	11,650.00	11,850.00	10,837.01	467,072
2022-01-10	12,200.00	12,400.00	11,950.00	12,350.00	11,294.27	403,337
2022-01-07	12,500.00	12,550.00	12,000.00	12,250.00	11,202.81	377,280
2022-01-06	11,700.00	12,500.00	11,650.00	12,350.00	11,294.27	854,517
2022-01-05	11,850.00	12,100.00	11,700.00	11,800.00	10,791.28	625,544
2022-01-04	11,550.00	11,850.00	11,400.00	11,800.00	10,791.28	193,379
2022-01-03	11,500.00	11,600.00	11,450.00	11,500.00	10,516.93	60,704
2021-12-30	11,650.00	11,650.00	11,450.00	11,500.00	10,516.93	84,610
2021-12-29	11,600.00	11,800.00	11,550.00	11,600.00	10,608.38	115,857
2021-12-28	11,600.00	11,800.00	11,500.00	11,700.00	10,379.75	230,128
2021-12-27	11,600.00	11,700.00	11,450.00	11,600.00	10,291.03	95,227
2021-12-24	11,500.00	11,700.00	11,400.00	11,600.00	10,291.03	126,182
2021-12-23	11,500.00	11,500.00	11,300.00	11,450.00	10,157.96	85,408
2021-12-22	11,650.00	11,650.00	11,400.00	11,450.00	10,157.96	89,216
2021-12-21	11,300.00	11,600.00	11,200.00	11,500.00	10,202.32	115,900
2021-12-20	11,700.00	11,850.00	11,350.00	11,350.00	10,069.24	172,677
2021-12-17	11,500.00	11,850.00	11,400.00	11,700.00	10,379.75	153,509
2021-12-16	11,850.00	11,900.00	11,500.00	11,600.00	10,291.03	214,660
2021-12-15	11,750.00	12,200.00	11,650.00	11,800.00	10,468.47	281,068
2021-12-14	12,000.00	12,100.00	11,650.00	11,850.00	10,512.82	249,784
2021-12-13	11,350.00	12,000.00	11,200.00	11,950.00	10,601.54	616,071
2021-12-10	11,300.00	11,450.00	11,150.00	11,300.00	10,024.89	112,954
2021-12-09	11,350.00	11,450.00	11,250.00	11,350.00	10,069.24	82,375
2021-12-08	11,350.00	11,550.00	11,200.00	11,300.00	10,024.89	150,235
2021-12-07	11,250.00	11,400.00	11,100.00	11,250.00	9,980.53	242,553
2021-12-06	10,950.00	11,100.00	10,750.00	10,900.00	9,670.02	208,137
2021-12-03	10,700.00	10,850.00	10,650.00	10,750.00	9,536.95	55,418
2021-12-02	10,300.00	10,800.00	10,250.00	10,800.00	9,581.31	140,609
2021-12-01	9,800.00	10,450.00	9,800.00	10,450.00	9,270.80	187,020
2021-11-30	10,300.00	10,450.00	9,690.00	9,800.00	8,694.15	253,185
2021-11-29	10,200.00	10,450.00	10,150.00	10,200.00	9,049.01	177,723
2021-11-26	10,850.00	10,900.00	10,400.00	10,550.00	9,359.52	150,853
2021-11-25	10,900.00	10,900.00	10,700.00	10,800.00	9,581.31	104,020
2021-11-24	11,000.00	11,050.00	10,700.00	10,850.00	9,625.67	118,791
2021-11-23	10,900.00	11,050.00	10,800.00	10,950.00	9,714.38	79,028
2021-11-22	10,950.00	10,950.00	10,750.00	10,900.00	9,670.02	111,876
2021-11-19	11,100.00	11,200.00	10,950.00	11,000.00	9,758.74	111,057
2021-11-18	11,100.00	11,150.00	10,850.00	11,050.00	9,803.10	122,878
2021-11-17	11,550.00	11,550.00	11,100.00	11,200.00	9,936.17	217,906
2021-11-16	11,750.00	11,750.00	11,350.00	11,550.00	10,246.68	181,819
2021-11-15	11,900.00	11,950.00	11,650.00	11,800.00	10,468.47	106,037
2021-11-12	11,550.00	11,800.00	11,550.00	11,750.00	10,424.11	78,269
2021-11-11	11,500.00	11,700.00	11,400.00	11,550.00	10,246.68	122,437
2021-11-10	11,850.00	11,900.00	11,650.00	11,650.00	10,335.39	192,525
2021-11-09	12,200.00	12,350.00	11,900.00	12,000.00	10,645.90	169,563
2021-11-08	12,400.00	12,400.00	12,100.00	12,200.00	10,823.33	143,505

← NewerPage 20 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.