Dongsung FineTec Co., Ltd. (KOSDAQ:033500)
South Korea · Delayed Price · Currency is KRW 12,640
-270 (-2.09%)
Oct 29, 2026, 3:30 PM KST
Dongsung FineTec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 12,610.00 | 12,700.00 | 12,480.00 | 12,640.00 | 12,640.00 | -2.09% | 97,297 |
| Oct 28, 2026 | 12,900.00 | 13,020.00 | 12,690.00 | 12,910.00 | 12,910.00 | 0.70% | 114,096 |
| Oct 27, 2026 | 12,690.00 | 13,140.00 | 12,680.00 | 12,820.00 | 12,820.00 | 2.31% | 111,461 |
| Oct 26, 2026 | 12,890.00 | 13,070.00 | 12,520.00 | 12,530.00 | 12,530.00 | -3.84% | 88,128 |
| Oct 23, 2026 | 12,900.00 | 13,180.00 | 12,550.00 | 13,030.00 | 13,030.00 | -1.81% | 165,986 |
| Oct 22, 2026 | 13,560.00 | 13,620.00 | 13,170.00 | 13,270.00 | 13,270.00 | -2.86% | 99,439 |
| Oct 21, 2026 | 13,990.00 | 14,060.00 | 13,570.00 | 13,660.00 | 13,660.00 | -1.09% | 101,517 |
| Oct 20, 2026 | 14,500.00 | 14,610.00 | 13,800.00 | 13,810.00 | 13,810.00 | -6.12% | 85,698 |
| Oct 19, 2026 | 14,150.00 | 14,710.00 | 13,960.00 | 14,710.00 | 14,710.00 | 1.80% | 72,809 |
| Oct 16, 2026 | 14,230.00 | 14,720.00 | 14,210.00 | 14,450.00 | 14,450.00 | 2.48% | 180,926 |
| Oct 15, 2026 | 14,340.00 | 14,650.00 | 13,910.00 | 14,100.00 | 14,100.00 | -4.34% | 129,461 |
| Oct 14, 2026 | 14,300.00 | 15,380.00 | 14,300.00 | 14,740.00 | 14,740.00 | 3.80% | 177,319 |
| Oct 13, 2026 | 14,220.00 | 14,260.00 | 13,540.00 | 14,200.00 | 14,200.00 | -2.07% | 168,606 |
| Oct 12, 2026 | 15,130.00 | 15,140.00 | 14,380.00 | 14,500.00 | 14,500.00 | -4.67% | 94,614 |
| Oct 8, 2026 | 15,740.00 | 15,750.00 | 15,040.00 | 15,210.00 | 15,210.00 | -2.87% | 74,297 |
| Oct 7, 2026 | 16,230.00 | 16,250.00 | 15,660.00 | 15,660.00 | 15,660.00 | -2.91% | 93,136 |
| Oct 6, 2026 | 16,410.00 | 16,490.00 | 16,060.00 | 16,130.00 | 16,130.00 | -1.47% | 61,888 |
| Oct 2, 2026 | 16,100.00 | 16,440.00 | 16,000.00 | 16,370.00 | 16,370.00 | 1.49% | 63,524 |
| Oct 1, 2026 | 15,960.00 | 16,150.00 | 15,610.00 | 16,130.00 | 16,130.00 | 1.83% | 94,669 |
| Sep 30, 2026 | 15,890.00 | 16,090.00 | 15,670.00 | 15,840.00 | 15,840.00 | 1.21% | 85,349 |
| Sep 29, 2026 | 15,950.00 | 15,950.00 | 15,300.00 | 15,650.00 | 15,650.00 | -2.00% | 146,052 |
| Sep 28, 2026 | 16,000.00 | 16,220.00 | 15,810.00 | 15,970.00 | 15,970.00 | 0.25% | 103,055 |
| Sep 23, 2026 | 16,270.00 | 16,360.00 | 15,870.00 | 15,930.00 | 15,930.00 | -1.79% | 58,140 |
| Sep 22, 2026 | 16,510.00 | 16,750.00 | 16,140.00 | 16,220.00 | 16,220.00 | -1.40% | 107,154 |
| Sep 21, 2026 | 16,650.00 | 16,650.00 | 16,300.00 | 16,450.00 | 16,450.00 | -0.72% | 58,917 |
| Sep 18, 2026 | 16,900.00 | 16,900.00 | 16,490.00 | 16,570.00 | 16,570.00 | -0.60% | 39,686 |
| 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 |