Dongsung FineTec Co., Ltd. (KOSDAQ:033500)
South Korea · Delayed Price · Currency is KRW 16,550
-120 (-0.72%)
Sep 18, 2026, 10:15 AM KST
Dongsung FineTec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 16,900.00 | 16,900.00 | 16,610.00 | 16,630.00 | - | -0.24% | 5,047 |
| Sep 17, 2026 | 16,390.00 | 16,890.00 | 16,390.00 | 16,670.00 | 16,670.00 | 2.40% | 47,829 |
| Sep 16, 2026 | 16,380.00 | 16,450.00 | 16,130.00 | 16,280.00 | 16,280.00 | 0.12% | 39,792 |
| Sep 15, 2026 | 16,650.00 | 16,730.00 | 16,050.00 | 16,260.00 | 16,260.00 | -3.27% | 62,668 |
| Sep 14, 2026 | 16,600.00 | 17,260.00 | 16,320.00 | 16,810.00 | 16,810.00 | 0.12% | 48,336 |
| Sep 11, 2026 | 16,400.00 | 17,020.00 | 16,250.00 | 16,790.00 | 16,790.00 | -0.12% | 58,298 |
| Sep 10, 2026 | 16,610.00 | 16,810.00 | 16,260.00 | 16,810.00 | 16,810.00 | -0.12% | 133,680 |
| Sep 9, 2026 | 16,600.00 | 17,090.00 | 16,600.00 | 16,830.00 | 16,830.00 | 0.42% | 82,228 |
| Sep 8, 2026 | 17,250.00 | 17,540.00 | 16,740.00 | 16,760.00 | 16,760.00 | -2.10% | 83,839 |
| Sep 7, 2026 | 17,190.00 | 17,260.00 | 16,860.00 | 17,120.00 | 17,120.00 | -0.23% | 59,566 |
| Sep 4, 2026 | 17,200.00 | 17,350.00 | 16,880.00 | 17,160.00 | 17,160.00 | 0.76% | 78,067 |
| Sep 3, 2026 | 16,900.00 | 17,220.00 | 16,510.00 | 17,030.00 | 17,030.00 | 2.96% | 156,790 |
| Sep 2, 2026 | 17,300.00 | 17,510.00 | 16,530.00 | 16,540.00 | 16,540.00 | -6.82% | 107,587 |
| Sep 1, 2026 | 17,940.00 | 18,190.00 | 17,590.00 | 17,750.00 | 17,750.00 | -1.50% | 77,670 |
| Aug 31, 2026 | 18,300.00 | 18,300.00 | 17,650.00 | 18,020.00 | 18,020.00 | -1.85% | 86,485 |
| Aug 28, 2026 | 17,810.00 | 18,460.00 | 17,650.00 | 18,360.00 | 18,360.00 | 3.32% | 86,873 |
| Aug 27, 2026 | 17,850.00 | 18,010.00 | 17,630.00 | 17,770.00 | 17,770.00 | -0.11% | 63,924 |
| Aug 26, 2026 | 17,510.00 | 18,140.00 | 17,000.00 | 17,790.00 | 17,790.00 | 1.37% | 94,209 |
| Aug 25, 2026 | 17,000.00 | 17,550.00 | 16,430.00 | 17,550.00 | 17,550.00 | 2.75% | 66,755 |
| Aug 24, 2026 | 16,560.00 | 17,260.00 | 16,500.00 | 17,080.00 | 17,080.00 | 2.28% | 64,801 |
| Aug 21, 2026 | 17,030.00 | 17,250.00 | 16,530.00 | 16,700.00 | 16,700.00 | -4.30% | 105,490 |
| Aug 20, 2026 | 17,730.00 | 18,060.00 | 17,000.00 | 17,450.00 | 17,450.00 | 0.40% | 144,198 |
| Aug 19, 2026 | 17,410.00 | 17,850.00 | 16,890.00 | 17,380.00 | 17,380.00 | -3.71% | 165,023 |
| Aug 18, 2026 | 18,760.00 | 18,760.00 | 17,770.00 | 18,050.00 | 18,050.00 | 4.03% | 327,584 |
| Aug 14, 2026 | 17,500.00 | 17,840.00 | 16,950.00 | 17,350.00 | 17,350.00 | 1.05% | 102,486 |
| Aug 13, 2026 | 17,360.00 | 17,470.00 | 17,010.00 | 17,170.00 | 17,170.00 | -1.04% | 88,270 |
| Aug 12, 2026 | 17,460.00 | 17,460.00 | 17,070.00 | 17,350.00 | 17,350.00 | -0.74% | 79,655 |
| Aug 11, 2026 | 17,500.00 | 18,060.00 | 17,320.00 | 17,480.00 | 17,480.00 | -1.02% | 168,393 |
| Aug 10, 2026 | 17,030.00 | 17,680.00 | 17,030.00 | 17,660.00 | 17,660.00 | 3.88% | 70,076 |
| Aug 7, 2026 | 17,100.00 | 17,300.00 | 16,500.00 | 17,000.00 | 17,000.00 | -0.82% | 77,858 |
| Aug 6, 2026 | 16,980.00 | 17,370.00 | 16,710.00 | 17,140.00 | 17,140.00 | 0.41% | 60,559 |
| Aug 5, 2026 | 16,980.00 | 17,370.00 | 16,790.00 | 17,070.00 | 17,070.00 | 1.73% | 96,862 |
| Aug 4, 2026 | 16,070.00 | 16,830.00 | 16,070.00 | 16,780.00 | 16,780.00 | 5.01% | 106,662 |
| Aug 3, 2026 | 15,540.00 | 16,300.00 | 15,150.00 | 15,980.00 | 15,980.00 | 1.85% | 64,815 |
| Jul 31, 2026 | 15,030.00 | 15,880.00 | 14,930.00 | 15,690.00 | 15,690.00 | 6.59% | 124,717 |
| Jul 30, 2026 | 14,200.00 | 15,610.00 | 14,200.00 | 14,720.00 | 14,720.00 | 0.14% | 137,405 |
| Jul 29, 2026 | 15,800.00 | 15,900.00 | 14,050.00 | 14,700.00 | 14,700.00 | -6.90% | 196,100 |
| Jul 28, 2026 | 16,150.00 | 16,460.00 | 15,380.00 | 15,790.00 | 15,790.00 | -5.62% | 103,113 |
| Jul 27, 2026 | 17,360.00 | 17,440.00 | 16,700.00 | 16,730.00 | 16,730.00 | -2.51% | 86,547 |
| Jul 24, 2026 | 16,810.00 | 17,580.00 | 16,730.00 | 17,160.00 | 17,160.00 | 0.65% | 100,225 |
| Jul 23, 2026 | 15,880.00 | 17,310.00 | 15,630.00 | 17,050.00 | 17,050.00 | 9.29% | 154,580 |
| Jul 22, 2026 | 15,880.00 | 16,140.00 | 15,600.00 | 15,600.00 | 15,600.00 | 0.97% | 93,807 |
| Jul 21, 2026 | 15,320.00 | 15,680.00 | 15,030.00 | 15,450.00 | 15,450.00 | 0.39% | 63,929 |
| Jul 20, 2026 | 16,050.00 | 16,050.00 | 15,290.00 | 15,390.00 | 15,390.00 | -4.11% | 70,081 |
| 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% | 158,181 |
| 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 |