Dongsung FineTec Co., Ltd. (KOSDAQ:033500)
South Korea · Delayed Price · Currency is KRW 29,450
+250 (0.86%)
At close: Feb 27, 2026
Dongsung FineTec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 29,250.00 | 30,600.00 | 28,950.00 | 29,450.00 | 29,450.00 | 0.86% | 247,567 |
| Feb 26, 2026 | 29,950.00 | 29,950.00 | 28,900.00 | 29,200.00 | 29,200.00 | -2.67% | 222,225 |
| Feb 25, 2026 | 31,200.00 | 32,150.00 | 29,700.00 | 30,000.00 | 30,000.00 | -2.76% | 280,880 |
| Feb 24, 2026 | 30,100.00 | 31,050.00 | 29,700.00 | 30,850.00 | 30,850.00 | 0.98% | 226,585 |
| Feb 23, 2026 | 30,150.00 | 31,000.00 | 29,850.00 | 30,550.00 | 30,550.00 | 3.21% | 308,585 |
| Feb 20, 2026 | 29,850.00 | 30,050.00 | 29,100.00 | 29,600.00 | 29,600.00 | 0.85% | 222,350 |
| Feb 19, 2026 | 28,300.00 | 29,350.00 | 28,100.00 | 29,350.00 | 29,350.00 | 5.77% | 270,123 |
| Feb 13, 2026 | 28,650.00 | 29,150.00 | 27,350.00 | 27,750.00 | 27,750.00 | -3.48% | 833,765 |
| Feb 12, 2026 | 29,150.00 | 29,500.00 | 28,650.00 | 28,750.00 | 28,750.00 | 0.52% | 197,722 |
| Feb 11, 2026 | 28,000.00 | 29,100.00 | 27,850.00 | 28,600.00 | 28,600.00 | 2.14% | 117,109 |
| Feb 10, 2026 | 29,750.00 | 29,750.00 | 27,800.00 | 28,000.00 | 28,000.00 | -5.08% | 203,429 |
| Feb 9, 2026 | 28,750.00 | 29,600.00 | 28,700.00 | 29,500.00 | 29,500.00 | 4.61% | 187,809 |
| Feb 6, 2026 | 28,100.00 | 28,850.00 | 26,300.00 | 28,200.00 | 28,200.00 | -1.05% | 228,680 |
| Feb 5, 2026 | 28,950.00 | 30,600.00 | 28,500.00 | 28,500.00 | 28,500.00 | -1.38% | 431,326 |
| Feb 4, 2026 | 28,050.00 | 29,800.00 | 28,050.00 | 28,900.00 | 28,900.00 | 5.09% | 286,915 |
| Feb 3, 2026 | 27,650.00 | 28,100.00 | 26,950.00 | 27,500.00 | 27,500.00 | 3.38% | 171,346 |
| Feb 2, 2026 | 27,600.00 | 28,600.00 | 26,550.00 | 26,600.00 | 26,600.00 | -6.17% | 268,508 |
| Jan 30, 2026 | 29,300.00 | 29,450.00 | 28,250.00 | 28,350.00 | 28,350.00 | -1.73% | 274,102 |
| Jan 29, 2026 | 29,000.00 | 29,450.00 | 27,750.00 | 28,850.00 | 28,850.00 | -0.17% | 346,413 |
| Jan 28, 2026 | 28,200.00 | 28,950.00 | 27,850.00 | 28,900.00 | 28,900.00 | 3.58% | 303,469 |
| Jan 27, 2026 | 27,800.00 | 28,250.00 | 27,500.00 | 27,900.00 | 27,900.00 | 0.36% | 242,944 |
| Jan 26, 2026 | 26,950.00 | 27,950.00 | 26,900.00 | 27,800.00 | 27,800.00 | 3.15% | 325,416 |
| Jan 23, 2026 | 26,600.00 | 27,350.00 | 26,500.00 | 26,950.00 | 26,950.00 | 1.89% | 177,605 |
| Jan 22, 2026 | 27,200.00 | 27,300.00 | 26,200.00 | 26,450.00 | 26,450.00 | -2.58% | 201,121 |
| Jan 21, 2026 | 27,400.00 | 27,650.00 | 26,700.00 | 27,150.00 | 27,150.00 | -2.34% | 186,182 |
| Jan 20, 2026 | 27,450.00 | 28,050.00 | 27,200.00 | 27,800.00 | 27,800.00 | -0.71% | 145,100 |
| Jan 19, 2026 | 27,100.00 | 28,150.00 | 26,900.00 | 28,000.00 | 28,000.00 | 4.67% | 192,472 |
| Jan 16, 2026 | 27,650.00 | 27,650.00 | 26,700.00 | 26,750.00 | 26,750.00 | -3.08% | 180,608 |
| Jan 15, 2026 | 27,450.00 | 28,100.00 | 27,350.00 | 27,600.00 | 27,600.00 | 1.10% | 137,839 |
| Jan 14, 2026 | 27,650.00 | 28,000.00 | 27,200.00 | 27,300.00 | 27,300.00 | -3.19% | 214,091 |
| Jan 13, 2026 | 29,250.00 | 29,350.00 | 28,050.00 | 28,200.00 | 28,200.00 | -4.41% | 266,442 |
| Jan 12, 2026 | 28,700.00 | 30,000.00 | 28,050.00 | 29,500.00 | 29,500.00 | 2.61% | 437,118 |
| Jan 9, 2026 | 26,450.00 | 28,950.00 | 26,250.00 | 28,750.00 | 28,750.00 | 8.70% | 545,060 |
| Jan 8, 2026 | 26,650.00 | 27,350.00 | 26,150.00 | 26,450.00 | 26,450.00 | -0.94% | 201,689 |
| Jan 7, 2026 | 25,850.00 | 27,000.00 | 25,750.00 | 26,700.00 | 26,700.00 | 2.50% | 178,047 |
| Jan 6, 2026 | 25,200.00 | 26,100.00 | 24,850.00 | 26,050.00 | 26,050.00 | 5.68% | 231,313 |
| Jan 5, 2026 | 23,950.00 | 24,950.00 | 23,950.00 | 24,650.00 | 24,650.00 | 2.49% | 122,819 |
| Jan 2, 2026 | 25,250.00 | 25,350.00 | 23,400.00 | 24,050.00 | 24,050.00 | -5.13% | 179,440 |
| Dec 30, 2025 | 25,550.00 | 25,800.00 | 25,150.00 | 25,350.00 | 25,350.00 | -1.74% | 125,167 |
| Dec 29, 2025 | 26,100.00 | 26,200.00 | 25,600.00 | 25,800.00 | 25,800.00 | -2.09% | 127,748 |
| Dec 26, 2025 | 27,100.00 | 27,100.00 | 26,250.00 | 26,350.00 | 26,000.00 | -1.68% | 142,081 |
| Dec 24, 2025 | 27,650.00 | 27,750.00 | 26,500.00 | 26,800.00 | 26,444.02 | -4.29% | 170,858 |
| Dec 23, 2025 | 27,700.00 | 28,050.00 | 27,400.00 | 28,000.00 | 27,628.08 | 2.38% | 135,034 |
| Dec 22, 2025 | 28,400.00 | 28,400.00 | 27,050.00 | 27,350.00 | 26,986.72 | -3.36% | 174,636 |
| Dec 19, 2025 | 26,850.00 | 28,300.00 | 26,450.00 | 28,300.00 | 27,924.10 | 5.99% | 323,387 |
| Dec 18, 2025 | 26,550.00 | 26,900.00 | 26,050.00 | 26,700.00 | 26,345.35 | -0.19% | 135,223 |
| Dec 17, 2025 | 27,200.00 | 27,450.00 | 26,500.00 | 26,750.00 | 26,394.69 | -1.83% | 115,357 |
| Dec 16, 2025 | 26,900.00 | 28,350.00 | 26,900.00 | 27,250.00 | 26,888.05 | - | 224,370 |
| Dec 15, 2025 | 26,050.00 | 27,700.00 | 25,800.00 | 27,250.00 | 26,888.05 | 2.83% | 260,677 |
| Dec 12, 2025 | 25,950.00 | 26,500.00 | 25,750.00 | 26,500.00 | 26,148.01 | 3.31% | 109,176 |