Dongsung FineTec Co., Ltd. (KOSDAQ:033500)
South Korea · Delayed Price · Currency is KRW 17,350
-130 (-0.74%)
Aug 12, 2026, 3:30 PM KST
Dongsung FineTec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 17,460.00 | 17,460.00 | 17,070.00 | 17,390.00 | - | -0.51% | 36,501 |
| 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 |
| Jul 8, 2026 | 16,700.00 | 16,950.00 | 16,010.00 | 16,170.00 | 16,170.00 | -5.71% | 147,241 |
| 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% | 222,521 |
| 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% | 136,899 |
| 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% | 168,464 |
| 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 |