Dongsung FineTec Co., Ltd. (KOSDAQ:033500)
South Korea · Delayed Price · Currency is KRW 30,100
-750 (-2.43%)
At close: Sep 19, 2025
Dongsung FineTec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 30,700.00 | 30,700.00 | 30,050.00 | 30,100.00 | 30,100.00 | -2.43% | 200,591 |
| Sep 18, 2025 | 31,150.00 | 31,350.00 | 30,450.00 | 30,850.00 | 30,850.00 | -1.91% | 303,426 |
| Sep 17, 2025 | 32,300.00 | 32,300.00 | 31,300.00 | 31,450.00 | 31,450.00 | -1.41% | 177,105 |
| Sep 16, 2025 | 31,350.00 | 32,250.00 | 31,200.00 | 31,900.00 | 31,900.00 | 2.57% | 316,225 |
| Sep 15, 2025 | 31,000.00 | 31,350.00 | 30,650.00 | 31,100.00 | 31,100.00 | -2.96% | 335,172 |
| Sep 12, 2025 | 33,400.00 | 33,450.00 | 31,700.00 | 32,050.00 | 32,050.00 | -4.47% | 346,141 |
| Sep 11, 2025 | 32,800.00 | 33,600.00 | 32,550.00 | 33,550.00 | 33,550.00 | 3.87% | 383,120 |
| Sep 10, 2025 | 31,550.00 | 32,500.00 | 31,000.00 | 32,300.00 | 32,300.00 | 3.36% | 411,434 |
| Sep 9, 2025 | 33,650.00 | 34,000.00 | 30,500.00 | 31,250.00 | 31,250.00 | -8.22% | 715,455 |
| Sep 8, 2025 | 32,350.00 | 34,300.00 | 31,900.00 | 34,050.00 | 34,050.00 | 6.07% | 492,932 |
| Sep 5, 2025 | 32,900.00 | 32,900.00 | 31,850.00 | 32,100.00 | 32,100.00 | -2.28% | 223,280 |
| Sep 4, 2025 | 32,750.00 | 33,000.00 | 32,300.00 | 32,850.00 | 32,850.00 | 0.92% | 251,332 |
| Sep 3, 2025 | 31,900.00 | 33,350.00 | 31,800.00 | 32,550.00 | 32,550.00 | 2.84% | 497,897 |
| Sep 2, 2025 | 32,300.00 | 32,600.00 | 31,500.00 | 31,650.00 | 31,650.00 | -0.78% | 380,311 |
| Sep 1, 2025 | 32,800.00 | 32,800.00 | 31,550.00 | 31,900.00 | 31,900.00 | -0.78% | 283,857 |
| Aug 29, 2025 | 32,250.00 | 32,900.00 | 31,650.00 | 32,150.00 | 32,150.00 | 0.31% | 447,048 |
| Aug 28, 2025 | 31,100.00 | 32,150.00 | 30,500.00 | 32,050.00 | 32,050.00 | 3.22% | 404,391 |
| Aug 27, 2025 | 30,800.00 | 31,850.00 | 30,700.00 | 31,050.00 | 31,050.00 | 0.65% | 450,232 |
| Aug 26, 2025 | 31,400.00 | 31,650.00 | 30,050.00 | 30,850.00 | 30,850.00 | - | 480,891 |
| Aug 25, 2025 | 31,800.00 | 32,100.00 | 30,400.00 | 30,850.00 | 30,850.00 | -1.44% | 459,363 |
| Aug 22, 2025 | 30,950.00 | 31,550.00 | 30,400.00 | 31,300.00 | 31,300.00 | 1.13% | 463,544 |
| Aug 21, 2025 | 29,950.00 | 31,150.00 | 29,550.00 | 30,950.00 | 30,950.00 | 1.64% | 652,717 |
| Aug 20, 2025 | 29,100.00 | 30,950.00 | 29,100.00 | 30,450.00 | 30,450.00 | 3.05% | 1,124,681 |
| Aug 19, 2025 | 29,500.00 | 31,350.00 | 28,900.00 | 29,550.00 | 29,550.00 | 1.37% | 1,534,348 |
| Aug 18, 2025 | 27,900.00 | 29,350.00 | 27,650.00 | 29,150.00 | 29,150.00 | 1.22% | 552,357 |
| Aug 14, 2025 | 28,900.00 | 29,700.00 | 28,450.00 | 28,800.00 | 28,800.00 | -0.17% | 567,731 |
| Aug 13, 2025 | 28,500.00 | 29,200.00 | 28,450.00 | 28,850.00 | 28,850.00 | 2.85% | 511,511 |
| Aug 12, 2025 | 28,750.00 | 29,900.00 | 28,050.00 | 28,050.00 | 28,050.00 | -1.58% | 578,013 |
| Aug 11, 2025 | 29,450.00 | 29,450.00 | 28,150.00 | 28,500.00 | 28,500.00 | -2.40% | 331,723 |
| Aug 8, 2025 | 29,350.00 | 29,500.00 | 28,600.00 | 29,200.00 | 29,200.00 | 0.17% | 424,319 |
| Aug 7, 2025 | 28,050.00 | 30,000.00 | 27,900.00 | 29,150.00 | 29,150.00 | 4.29% | 1,160,726 |
| Aug 6, 2025 | 27,750.00 | 28,400.00 | 27,400.00 | 27,950.00 | 27,950.00 | 0.72% | 383,030 |
| Aug 5, 2025 | 28,150.00 | 28,550.00 | 27,350.00 | 27,750.00 | 27,750.00 | - | 633,646 |
| Aug 4, 2025 | 26,600.00 | 28,050.00 | 26,450.00 | 27,750.00 | 27,750.00 | 2.97% | 571,216 |
| Aug 1, 2025 | 28,200.00 | 28,500.00 | 26,350.00 | 26,950.00 | 26,950.00 | -4.60% | 1,072,640 |
| Jul 31, 2025 | 29,100.00 | 30,450.00 | 27,450.00 | 28,250.00 | 28,250.00 | 2.36% | 2,127,205 |
| Jul 30, 2025 | 28,000.00 | 28,200.00 | 27,300.00 | 27,600.00 | 27,600.00 | -1.25% | 816,990 |
| Jul 29, 2025 | 24,750.00 | 28,550.00 | 24,600.00 | 27,950.00 | 27,950.00 | 13.62% | 3,208,030 |
| Jul 28, 2025 | 25,350.00 | 25,600.00 | 24,350.00 | 24,600.00 | 24,600.00 | -0.20% | 343,357 |
| Jul 25, 2025 | 24,000.00 | 24,700.00 | 23,400.00 | 24,650.00 | 24,650.00 | 4.01% | 451,457 |
| Jul 24, 2025 | 23,800.00 | 23,950.00 | 23,500.00 | 23,700.00 | 23,700.00 | 0.42% | 236,997 |
| Jul 23, 2025 | 23,450.00 | 23,650.00 | 22,750.00 | 23,600.00 | 23,600.00 | 0.43% | 241,864 |
| Jul 22, 2025 | 23,300.00 | 24,200.00 | 23,100.00 | 23,500.00 | 23,500.00 | 0.21% | 488,804 |
| Jul 21, 2025 | 23,100.00 | 23,550.00 | 23,050.00 | 23,450.00 | 23,450.00 | 2.63% | 376,114 |
| Jul 18, 2025 | 22,800.00 | 23,200.00 | 22,550.00 | 22,850.00 | 22,850.00 | -0.22% | 243,725 |
| Jul 17, 2025 | 22,700.00 | 22,950.00 | 22,200.00 | 22,900.00 | 22,900.00 | 1.78% | 347,386 |
| Jul 16, 2025 | 22,700.00 | 23,400.00 | 22,350.00 | 22,500.00 | 22,500.00 | -0.22% | 517,709 |
| Jul 15, 2025 | 22,200.00 | 22,550.00 | 21,900.00 | 22,550.00 | 22,550.00 | 2.04% | 408,569 |
| Jul 14, 2025 | 21,650.00 | 22,100.00 | 21,450.00 | 22,100.00 | 22,100.00 | 2.08% | 526,443 |
| Jul 11, 2025 | 22,700.00 | 22,800.00 | 21,550.00 | 21,650.00 | 21,650.00 | -3.78% | 1,002,618 |