Dongsung FineTec Co., Ltd. (KOSDAQ:033500)
South Korea · Delayed Price · Currency is KRW 15,390
-660 (-4.11%)
Jul 20, 2026, 3:30 PM KST
Dongsung FineTec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 16,150.00 | 16,300.00 | 15,700.00 | 16,050.00 | 16,050.00 | 0.50% | 110,333 |
| Jul 15, 2026 | 15,810.00 | 16,400.00 | 15,650.00 | 15,970.00 | 15,970.00 | 2.44% | 110,438 |
| Jul 14, 2026 | 16,500.00 | 16,500.00 | 15,250.00 | 15,590.00 | 15,590.00 | -5.46% | 146,763 |
| Jul 13, 2026 | 17,050.00 | 17,590.00 | 16,350.00 | 16,490.00 | 16,490.00 | -1.08% | 131,423 |
| Jul 10, 2026 | 15,850.00 | 17,170.00 | 15,850.00 | 16,670.00 | 16,670.00 | 6.18% | 109,071 |
| Jul 9, 2026 | 16,170.00 | 16,690.00 | 15,460.00 | 15,700.00 | 15,700.00 | -2.91% | 188,568 |
| Jul 8, 2026 | 16,700.00 | 16,950.00 | 16,010.00 | 16,170.00 | 16,170.00 | -5.71% | 147,240 |
| Jul 7, 2026 | 17,100.00 | 17,470.00 | 16,730.00 | 17,150.00 | 17,150.00 | -2.11% | 145,357 |
| Jul 6, 2026 | 17,270.00 | 18,210.00 | 17,060.00 | 17,520.00 | 17,520.00 | -0.57% | 85,179 |
| Jul 3, 2026 | 17,670.00 | 17,730.00 | 16,830.00 | 17,620.00 | 17,620.00 | 0.74% | 65,310 |
| Jul 2, 2026 | 17,950.00 | 18,040.00 | 17,440.00 | 17,490.00 | 17,490.00 | -4.16% | 92,085 |
| Jul 1, 2026 | 17,480.00 | 18,400.00 | 17,270.00 | 18,250.00 | 18,250.00 | 5.13% | 121,304 |
| Jun 30, 2026 | 18,310.00 | 18,370.00 | 17,360.00 | 17,360.00 | 17,360.00 | -6.11% | 139,011 |
| Jun 29, 2026 | 16,220.00 | 18,490.00 | 16,120.00 | 18,490.00 | 18,490.00 | 14.14% | 299,909 |
| Jun 26, 2026 | 16,930.00 | 17,120.00 | 15,990.00 | 16,200.00 | 16,200.00 | -5.21% | 202,554 |
| Jun 25, 2026 | 17,910.00 | 18,240.00 | 17,030.00 | 17,090.00 | 17,090.00 | -5.06% | 222,218 |
| Jun 24, 2026 | 17,270.00 | 18,900.00 | 16,800.00 | 18,000.00 | 18,000.00 | 5.20% | 168,351 |
| Jun 23, 2026 | 18,280.00 | 18,670.00 | 17,110.00 | 17,110.00 | 17,110.00 | -7.31% | 136,803 |
| Jun 22, 2026 | 19,000.00 | 19,460.00 | 18,300.00 | 18,460.00 | 18,460.00 | -1.86% | 99,810 |
| Jun 19, 2026 | 19,650.00 | 19,810.00 | 18,610.00 | 18,810.00 | 18,810.00 | -4.13% | 174,752 |
| Jun 18, 2026 | 20,400.00 | 20,400.00 | 19,600.00 | 19,620.00 | 19,620.00 | -2.87% | 168,438 |
| Jun 17, 2026 | 20,550.00 | 20,900.00 | 20,150.00 | 20,200.00 | 20,200.00 | -0.25% | 182,743 |
| Jun 16, 2026 | 20,100.00 | 20,600.00 | 19,690.00 | 20,250.00 | 20,250.00 | 1.35% | 136,597 |
| Jun 15, 2026 | 19,830.00 | 20,100.00 | 19,420.00 | 19,980.00 | 19,980.00 | 7.07% | 210,269 |
| Jun 12, 2026 | 18,930.00 | 19,170.00 | 18,300.00 | 18,660.00 | 18,660.00 | 2.81% | 167,459 |
| Jun 11, 2026 | 17,920.00 | 18,150.00 | 17,410.00 | 18,150.00 | 18,150.00 | -0.22% | 378,174 |
| Jun 10, 2026 | 17,730.00 | 18,630.00 | 17,610.00 | 18,190.00 | 18,190.00 | 1.68% | 161,918 |
| Jun 9, 2026 | 17,810.00 | 18,130.00 | 17,450.00 | 17,890.00 | 17,890.00 | 2.00% | 292,996 |
| Jun 8, 2026 | 17,860.00 | 18,300.00 | 17,390.00 | 17,540.00 | 17,540.00 | -7.34% | 262,542 |
| Jun 5, 2026 | 19,650.00 | 19,650.00 | 18,870.00 | 18,930.00 | 18,930.00 | -3.62% | 146,216 |
| Jun 4, 2026 | 20,300.00 | 20,350.00 | 19,590.00 | 19,640.00 | 19,640.00 | 0.26% | 183,466 |
| Jun 2, 2026 | 19,880.00 | 19,980.00 | 19,260.00 | 19,590.00 | 19,590.00 | -3.02% | 249,630 |
| Jun 1, 2026 | 20,400.00 | 21,050.00 | 19,700.00 | 20,200.00 | 20,200.00 | -1.46% | 236,349 |
| May 29, 2026 | 21,350.00 | 21,450.00 | 20,200.00 | 20,500.00 | 20,500.00 | -3.07% | 226,576 |
| May 28, 2026 | 21,700.00 | 21,800.00 | 20,300.00 | 21,150.00 | 21,150.00 | -2.98% | 222,707 |
| May 27, 2026 | 22,850.00 | 22,850.00 | 21,650.00 | 21,800.00 | 21,800.00 | -4.60% | 193,119 |
| May 26, 2026 | 23,500.00 | 23,500.00 | 22,550.00 | 22,850.00 | 22,850.00 | - | 214,519 |
| May 22, 2026 | 22,700.00 | 23,050.00 | 22,500.00 | 22,850.00 | 22,850.00 | 3.63% | 176,440 |
| May 21, 2026 | 22,300.00 | 22,400.00 | 21,750.00 | 22,050.00 | 22,050.00 | 1.85% | 249,425 |
| May 20, 2026 | 23,100.00 | 23,200.00 | 21,250.00 | 21,650.00 | 21,650.00 | -5.46% | 225,626 |
| May 19, 2026 | 22,650.00 | 23,150.00 | 22,050.00 | 22,900.00 | 22,900.00 | 7.51% | 435,327 |
| May 18, 2026 | 22,350.00 | 22,350.00 | 20,700.00 | 21,300.00 | 21,300.00 | -4.70% | 294,422 |
| May 15, 2026 | 24,550.00 | 24,600.00 | 21,750.00 | 22,350.00 | 22,350.00 | -6.68% | 820,436 |
| May 14, 2026 | 25,150.00 | 25,200.00 | 23,500.00 | 23,950.00 | 23,950.00 | -3.04% | 352,646 |
| May 13, 2026 | 25,400.00 | 25,500.00 | 24,050.00 | 24,700.00 | 24,700.00 | -1.00% | 235,164 |
| May 12, 2026 | 26,350.00 | 26,400.00 | 24,550.00 | 24,950.00 | 24,950.00 | -4.59% | 236,281 |
| May 11, 2026 | 27,350.00 | 28,000.00 | 26,000.00 | 26,150.00 | 26,150.00 | -3.51% | 200,474 |
| May 8, 2026 | 27,900.00 | 27,950.00 | 26,100.00 | 27,100.00 | 27,100.00 | -2.87% | 324,938 |
| May 7, 2026 | 28,200.00 | 28,500.00 | 27,250.00 | 27,900.00 | 27,900.00 | -0.71% | 215,172 |
| May 6, 2026 | 30,200.00 | 30,200.00 | 27,750.00 | 28,100.00 | 28,100.00 | -3.93% | 272,688 |