Dongsung FineTec Co., Ltd. (KOSDAQ:033500)
South Korea · Delayed Price · Currency is KRW 21,650
-1,250 (-5.46%)
May 20, 2026, 3:30 PM KST
Dongsung FineTec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 29,500.00 | 29,500.00 | 28,500.00 | 29,250.00 | 29,250.00 | 0.86% | 144,305 |
| Apr 30, 2026 | 29,100.00 | 29,450.00 | 28,800.00 | 29,000.00 | 29,000.00 | -0.85% | 138,961 |
| Apr 29, 2026 | 29,350.00 | 29,550.00 | 28,700.00 | 29,250.00 | 29,250.00 | -1.68% | 136,357 |
| Apr 28, 2026 | 30,000.00 | 30,350.00 | 29,400.00 | 29,750.00 | 29,750.00 | -1.82% | 250,291 |
| Apr 27, 2026 | 30,000.00 | 30,600.00 | 29,200.00 | 30,300.00 | 30,300.00 | 2.02% | 228,273 |
| Apr 24, 2026 | 29,100.00 | 30,300.00 | 28,550.00 | 29,700.00 | 29,700.00 | 3.48% | 372,560 |
| Apr 23, 2026 | 29,050.00 | 29,250.00 | 27,850.00 | 28,700.00 | 28,700.00 | -0.52% | 265,084 |
| Apr 22, 2026 | 27,900.00 | 29,000.00 | 27,800.00 | 28,850.00 | 28,850.00 | 2.49% | 301,434 |
| Apr 21, 2026 | 27,550.00 | 28,250.00 | 27,050.00 | 28,150.00 | 28,150.00 | 2.74% | 302,131 |
| Apr 20, 2026 | 27,450.00 | 27,700.00 | 26,800.00 | 27,400.00 | 27,400.00 | 1.29% | 211,179 |
| Apr 17, 2026 | 26,550.00 | 27,400.00 | 25,800.00 | 27,050.00 | 27,050.00 | 2.27% | 275,417 |
| Apr 16, 2026 | 26,550.00 | 26,550.00 | 26,000.00 | 26,450.00 | 26,450.00 | - | 187,623 |
| Apr 15, 2026 | 26,550.00 | 26,750.00 | 26,200.00 | 26,450.00 | 26,450.00 | -0.19% | 126,828 |
| Apr 14, 2026 | 26,500.00 | 26,600.00 | 25,550.00 | 26,500.00 | 26,500.00 | 0.95% | 226,845 |
| Apr 13, 2026 | 25,150.00 | 26,750.00 | 24,900.00 | 26,250.00 | 26,250.00 | 2.74% | 252,204 |
| Apr 10, 2026 | 25,550.00 | 26,100.00 | 25,250.00 | 25,550.00 | 25,550.00 | 0.99% | 153,198 |
| Apr 9, 2026 | 25,800.00 | 25,800.00 | 25,000.00 | 25,300.00 | 25,300.00 | -1.36% | 131,322 |
| Apr 8, 2026 | 25,800.00 | 25,800.00 | 24,950.00 | 25,650.00 | 25,650.00 | 4.06% | 174,493 |
| Apr 7, 2026 | 25,850.00 | 25,900.00 | 24,150.00 | 24,650.00 | 24,650.00 | -4.46% | 143,142 |
| Apr 6, 2026 | 26,450.00 | 26,500.00 | 25,550.00 | 25,800.00 | 25,800.00 | -0.19% | 204,625 |
| Apr 3, 2026 | 24,500.00 | 26,500.00 | 24,200.00 | 25,850.00 | 25,850.00 | 9.07% | 397,991 |
| Apr 2, 2026 | 25,300.00 | 25,300.00 | 23,250.00 | 23,700.00 | 23,700.00 | -5.20% | 321,236 |
| Apr 1, 2026 | 24,150.00 | 25,150.00 | 23,850.00 | 25,000.00 | 25,000.00 | 7.99% | 281,368 |
| Mar 31, 2026 | 22,000.00 | 23,550.00 | 21,800.00 | 23,150.00 | 23,150.00 | 6.44% | 435,799 |
| Mar 30, 2026 | 22,150.00 | 22,250.00 | 21,650.00 | 21,750.00 | 21,750.00 | -6.65% | 308,449 |
| Mar 27, 2026 | 23,500.00 | 23,650.00 | 22,700.00 | 23,300.00 | 23,300.00 | -2.92% | 369,685 |
| Mar 26, 2026 | 25,050.00 | 25,650.00 | 23,650.00 | 24,000.00 | 24,000.00 | -2.04% | 441,598 |
| Mar 25, 2026 | 25,400.00 | 25,450.00 | 24,200.00 | 24,500.00 | 24,500.00 | -2.39% | 329,910 |
| Mar 24, 2026 | 26,250.00 | 26,350.00 | 24,550.00 | 25,100.00 | 25,100.00 | -2.14% | 298,218 |
| Mar 23, 2026 | 26,150.00 | 26,600.00 | 25,100.00 | 25,650.00 | 25,650.00 | -4.29% | 247,482 |
| Mar 20, 2026 | 26,600.00 | 27,425.00 | 26,150.00 | 26,800.00 | 26,800.00 | 2.10% | 247,199 |
| Mar 19, 2026 | 26,800.00 | 27,000.00 | 26,000.00 | 26,250.00 | 26,250.00 | -2.96% | 321,355 |
| Mar 18, 2026 | 28,000.00 | 28,200.00 | 26,650.00 | 27,050.00 | 27,050.00 | -1.99% | 273,243 |
| Mar 17, 2026 | 28,150.00 | 28,950.00 | 27,600.00 | 27,600.00 | 27,600.00 | -2.13% | 315,491 |
| Mar 16, 2026 | 29,350.00 | 29,800.00 | 27,950.00 | 28,200.00 | 28,200.00 | -2.93% | 322,474 |
| Mar 13, 2026 | 29,200.00 | 29,250.00 | 27,950.00 | 29,050.00 | 29,050.00 | 5.44% | 433,046 |
| Mar 12, 2026 | 26,500.00 | 28,100.00 | 26,200.00 | 27,550.00 | 27,550.00 | 3.18% | 489,666 |
| Mar 11, 2026 | 25,500.00 | 27,500.00 | 25,300.00 | 26,700.00 | 26,700.00 | 6.59% | 393,767 |
| Mar 10, 2026 | 26,500.00 | 26,900.00 | 24,700.00 | 25,050.00 | 25,050.00 | -4.02% | 381,979 |