Dongsung FineTec Co., Ltd. (KOSDAQ:033500)
South Korea
· Delayed Price · Currency is KRW 24,800
-2,050 (-7.64%)
At close: Mar 6, 2026
Dongsung FineTec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 26,500.00 | 27,650.00 | 23,550.00 | 24,800.00 | 24,800.00 | -7.64% | 1,359,331 |
| Mar 5, 2026 | 28,200.00 | 28,200.00 | 26,500.00 | 26,850.00 | 26,850.00 | 7.19% | 298,379 |
| Mar 4, 2026 | 28,800.00 | 28,800.00 | 25,050.00 | 25,050.00 | 25,050.00 | -14.94% | 418,414 |
| Mar 3, 2026 | 29,600.00 | 31,250.00 | 29,000.00 | 29,450.00 | 29,450.00 | - | 434,472 |
| Feb 27, 2026 | 29,250.00 | 30,600.00 | 28,950.00 | 29,450.00 | 29,450.00 | 0.86% | 247,567 |
| Feb 26, 2026 | 29,950.00 | 29,950.00 | 28,900.00 | 29,200.00 | 29,200.00 | -2.67% | 222,225 |
| Feb 25, 2026 | 31,200.00 | 32,150.00 | 29,700.00 | 30,000.00 | 30,000.00 | -2.76% | 280,880 |
| Feb 24, 2026 | 30,100.00 | 31,050.00 | 29,700.00 | 30,850.00 | 30,850.00 | 0.98% | 226,585 |
| Feb 23, 2026 | 30,150.00 | 31,000.00 | 29,850.00 | 30,550.00 | 30,550.00 | 3.21% | 308,585 |
| Feb 20, 2026 | 29,850.00 | 30,050.00 | 29,100.00 | 29,600.00 | 29,600.00 | 0.85% | 222,350 |
| Feb 19, 2026 | 28,300.00 | 29,350.00 | 28,100.00 | 29,350.00 | 29,350.00 | 5.77% | 270,123 |
| Feb 13, 2026 | 28,650.00 | 29,150.00 | 27,350.00 | 27,750.00 | 27,750.00 | -3.48% | 833,765 |
| Feb 12, 2026 | 29,150.00 | 29,500.00 | 28,650.00 | 28,750.00 | 28,750.00 | 0.52% | 197,722 |
| Feb 11, 2026 | 28,000.00 | 29,100.00 | 27,850.00 | 28,600.00 | 28,600.00 | 2.14% | 117,109 |
| Feb 10, 2026 | 29,750.00 | 29,750.00 | 27,800.00 | 28,000.00 | 28,000.00 | -5.08% | 203,429 |
| Feb 9, 2026 | 28,750.00 | 29,600.00 | 28,700.00 | 29,500.00 | 29,500.00 | 4.61% | 187,809 |
| Feb 6, 2026 | 28,100.00 | 28,850.00 | 26,300.00 | 28,200.00 | 28,200.00 | -1.05% | 228,680 |
| Feb 5, 2026 | 28,950.00 | 30,600.00 | 28,500.00 | 28,500.00 | 28,500.00 | -1.38% | 431,326 |
| Feb 4, 2026 | 28,050.00 | 29,800.00 | 28,050.00 | 28,900.00 | 28,900.00 | 5.09% | 286,915 |
| Feb 3, 2026 | 27,650.00 | 28,100.00 | 26,950.00 | 27,500.00 | 27,500.00 | 3.38% | 171,346 |
| Feb 2, 2026 | 27,600.00 | 28,600.00 | 26,550.00 | 26,600.00 | 26,600.00 | -6.17% | 268,508 |
| Jan 30, 2026 | 29,300.00 | 29,450.00 | 28,250.00 | 28,350.00 | 28,350.00 | -1.73% | 274,102 |
| Jan 29, 2026 | 29,000.00 | 29,450.00 | 27,750.00 | 28,850.00 | 28,850.00 | -0.17% | 346,413 |
| Jan 28, 2026 | 28,200.00 | 28,950.00 | 27,850.00 | 28,900.00 | 28,900.00 | 3.58% | 303,469 |
| Jan 27, 2026 | 27,800.00 | 28,250.00 | 27,500.00 | 27,900.00 | 27,900.00 | 0.36% | 242,944 |
| Jan 26, 2026 | 26,950.00 | 27,950.00 | 26,900.00 | 27,800.00 | 27,800.00 | 3.15% | 325,416 |
| Jan 23, 2026 | 26,600.00 | 27,350.00 | 26,500.00 | 26,950.00 | 26,950.00 | 1.89% | 177,605 |
| Jan 22, 2026 | 27,200.00 | 27,300.00 | 26,200.00 | 26,450.00 | 26,450.00 | -2.58% | 201,121 |
| Jan 21, 2026 | 27,400.00 | 27,650.00 | 26,700.00 | 27,150.00 | 27,150.00 | -2.34% | 186,182 |
| Jan 20, 2026 | 27,450.00 | 28,050.00 | 27,200.00 | 27,800.00 | 27,800.00 | -0.71% | 145,100 |
| Jan 19, 2026 | 27,100.00 | 28,150.00 | 26,900.00 | 28,000.00 | 28,000.00 | 4.67% | 192,472 |
| Jan 16, 2026 | 27,650.00 | 27,650.00 | 26,700.00 | 26,750.00 | 26,750.00 | -3.08% | 180,608 |
| Jan 15, 2026 | 27,450.00 | 28,100.00 | 27,350.00 | 27,600.00 | 27,600.00 | 1.10% | 137,839 |
| Jan 14, 2026 | 27,650.00 | 28,000.00 | 27,200.00 | 27,300.00 | 27,300.00 | -3.19% | 214,091 |
| Jan 13, 2026 | 29,250.00 | 29,350.00 | 28,050.00 | 28,200.00 | 28,200.00 | -4.41% | 266,442 |
| Jan 12, 2026 | 28,700.00 | 30,000.00 | 28,050.00 | 29,500.00 | 29,500.00 | 2.61% | 437,118 |
| Jan 9, 2026 | 26,450.00 | 28,950.00 | 26,250.00 | 28,750.00 | 28,750.00 | 8.70% | 545,060 |
| Jan 8, 2026 | 26,650.00 | 27,350.00 | 26,150.00 | 26,450.00 | 26,450.00 | -0.94% | 201,689 |
| Jan 7, 2026 | 25,850.00 | 27,000.00 | 25,750.00 | 26,700.00 | 26,700.00 | 2.50% | 178,047 |
| Jan 6, 2026 | 25,200.00 | 26,100.00 | 24,850.00 | 26,050.00 | 26,050.00 | 5.68% | 231,313 |
| Jan 5, 2026 | 23,950.00 | 24,950.00 | 23,950.00 | 24,650.00 | 24,650.00 | 2.49% | 122,819 |
| Jan 2, 2026 | 25,250.00 | 25,350.00 | 23,400.00 | 24,050.00 | 24,050.00 | -5.13% | 179,440 |
| Dec 30, 2025 | 25,550.00 | 25,800.00 | 25,150.00 | 25,350.00 | 25,350.00 | -1.74% | 125,167 |
| Dec 29, 2025 | 26,100.00 | 26,200.00 | 25,600.00 | 25,800.00 | 25,800.00 | -2.09% | 127,748 |
| Dec 26, 2025 | 27,100.00 | 27,100.00 | 26,250.00 | 26,350.00 | 26,000.00 | -1.68% | 142,081 |
| Dec 24, 2025 | 27,650.00 | 27,750.00 | 26,500.00 | 26,800.00 | 26,444.02 | -4.29% | 170,858 |
| Dec 23, 2025 | 27,700.00 | 28,050.00 | 27,400.00 | 28,000.00 | 27,628.08 | 2.38% | 135,034 |
| Dec 22, 2025 | 28,400.00 | 28,400.00 | 27,050.00 | 27,350.00 | 26,986.72 | -3.36% | 174,636 |
| Dec 19, 2025 | 26,850.00 | 28,300.00 | 26,450.00 | 28,300.00 | 27,924.10 | 5.99% | 323,387 |
| Dec 18, 2025 | 26,550.00 | 26,900.00 | 26,050.00 | 26,700.00 | 26,345.35 | -0.19% | 135,223 |
| Dec 17, 2025 | 27,200.00 | 27,450.00 | 26,500.00 | 26,750.00 | 26,394.69 | -1.83% | 115,357 |
| Dec 16, 2025 | 26,900.00 | 28,350.00 | 26,900.00 | 27,250.00 | 26,888.05 | - | 224,370 |
| Dec 15, 2025 | 26,050.00 | 27,700.00 | 25,800.00 | 27,250.00 | 26,888.05 | 2.83% | 260,677 |
| Dec 12, 2025 | 25,950.00 | 26,500.00 | 25,750.00 | 26,500.00 | 26,148.01 | 3.31% | 109,176 |
| Dec 11, 2025 | 25,750.00 | 26,200.00 | 25,500.00 | 25,650.00 | 25,309.30 | - | 143,666 |
| Dec 10, 2025 | 26,400.00 | 26,550.00 | 25,600.00 | 25,650.00 | 25,309.30 | -3.75% | 128,528 |
| Dec 9, 2025 | 25,300.00 | 27,050.00 | 25,100.00 | 26,650.00 | 26,296.02 | 4.72% | 272,951 |
| Dec 8, 2025 | 25,350.00 | 25,450.00 | 24,850.00 | 25,450.00 | 25,111.95 | 1.80% | 117,332 |
| Dec 5, 2025 | 25,150.00 | 25,500.00 | 24,650.00 | 25,000.00 | 24,667.93 | -0.60% | 205,524 |
| Dec 4, 2025 | 25,800.00 | 26,050.00 | 24,850.00 | 25,150.00 | 24,815.94 | -2.33% | 157,880 |
| Dec 3, 2025 | 25,850.00 | 25,900.00 | 25,050.00 | 25,750.00 | 25,407.97 | 0.39% | 163,452 |
| Dec 2, 2025 | 24,350.00 | 25,700.00 | 24,250.00 | 25,650.00 | 25,309.30 | 6.43% | 246,035 |
| Dec 1, 2025 | 24,700.00 | 24,900.00 | 24,000.00 | 24,100.00 | 23,779.89 | -2.43% | 194,083 |
| Nov 28, 2025 | 25,050.00 | 25,150.00 | 23,900.00 | 24,700.00 | 24,371.92 | -0.40% | 253,698 |
| Nov 27, 2025 | 25,600.00 | 25,950.00 | 24,750.00 | 24,800.00 | 24,470.59 | -3.13% | 122,358 |
| Nov 26, 2025 | 24,500.00 | 25,850.00 | 24,150.00 | 25,600.00 | 25,259.96 | 4.70% | 263,131 |
| Nov 25, 2025 | 26,800.00 | 26,800.00 | 24,250.00 | 24,450.00 | 24,125.24 | -7.21% | 330,299 |
| Nov 24, 2025 | 26,950.00 | 26,950.00 | 25,150.00 | 26,350.00 | 26,000.00 | -0.57% | 238,692 |
| Nov 21, 2025 | 26,400.00 | 27,300.00 | 25,850.00 | 26,500.00 | 26,148.01 | -5.02% | 221,378 |
| Nov 20, 2025 | 26,050.00 | 28,600.00 | 25,750.00 | 27,900.00 | 27,529.41 | 6.29% | 373,925 |
| Nov 19, 2025 | 28,300.00 | 28,300.00 | 25,600.00 | 26,250.00 | 25,901.33 | -3.49% | 354,662 |
| Nov 18, 2025 | 30,000.00 | 30,000.00 | 27,050.00 | 27,200.00 | 26,838.71 | -14.33% | 999,185 |
| Oct 29, 2025 | 32,050.00 | 32,050.00 | 30,800.00 | 31,750.00 | 31,328.27 | 0.95% | 218,006 |
| Oct 28, 2025 | 32,600.00 | 32,650.00 | 31,100.00 | 31,450.00 | 31,032.26 | -2.93% | 286,449 |
| Oct 27, 2025 | 31,300.00 | 32,650.00 | 31,300.00 | 32,400.00 | 31,969.64 | 5.71% | 559,129 |
| Oct 24, 2025 | 31,050.00 | 31,100.00 | 30,100.00 | 30,650.00 | 30,242.88 | -0.49% | 215,221 |
| Oct 23, 2025 | 30,100.00 | 31,250.00 | 29,950.00 | 30,800.00 | 30,390.89 | 1.15% | 229,073 |
| Oct 22, 2025 | 30,900.00 | 30,900.00 | 29,450.00 | 30,450.00 | 30,045.54 | 0.16% | 255,507 |
| Oct 21, 2025 | 29,500.00 | 30,600.00 | 29,400.00 | 30,400.00 | 29,996.20 | 4.83% | 370,771 |
| Oct 20, 2025 | 29,500.00 | 29,550.00 | 28,850.00 | 29,000.00 | 28,614.80 | 0.35% | 142,401 |
| Oct 17, 2025 | 30,300.00 | 30,650.00 | 28,850.00 | 28,900.00 | 28,516.13 | -3.51% | 235,362 |
| Oct 16, 2025 | 31,200.00 | 31,450.00 | 29,900.00 | 29,950.00 | 29,552.18 | -2.12% | 243,918 |
| Oct 15, 2025 | 29,200.00 | 30,750.00 | 29,050.00 | 30,600.00 | 30,193.55 | 6.62% | 285,534 |
| Oct 14, 2025 | 30,650.00 | 30,650.00 | 28,400.00 | 28,700.00 | 28,318.79 | -5.44% | 275,891 |
| Oct 13, 2025 | 29,200.00 | 30,400.00 | 29,200.00 | 30,350.00 | 29,946.87 | 2.36% | 232,824 |
| Oct 10, 2025 | 29,850.00 | 29,850.00 | 28,850.00 | 29,650.00 | 29,256.17 | -1.17% | 222,884 |
| Oct 2, 2025 | 30,850.00 | 30,850.00 | 29,950.00 | 30,000.00 | 29,601.52 | -3.07% | 312,814 |
| Oct 1, 2025 | 30,400.00 | 31,300.00 | 30,300.00 | 30,950.00 | 30,538.90 | 1.98% | 142,516 |
| Sep 30, 2025 | 30,100.00 | 30,550.00 | 29,750.00 | 30,350.00 | 29,946.87 | 0.50% | 173,478 |
| Sep 29, 2025 | 29,900.00 | 30,650.00 | 29,650.00 | 30,200.00 | 29,798.86 | 1.17% | 133,812 |
| Sep 26, 2025 | 30,650.00 | 30,650.00 | 29,500.00 | 29,850.00 | 29,453.51 | -0.50% | 150,497 |
| Sep 25, 2025 | 31,900.00 | 32,000.00 | 30,000.00 | 30,000.00 | 29,601.52 | -2.60% | 382,601 |
| Sep 24, 2025 | 30,300.00 | 31,550.00 | 30,200.00 | 30,800.00 | 30,390.89 | 3.18% | 400,376 |
| Sep 23, 2025 | 30,350.00 | 30,800.00 | 29,550.00 | 29,850.00 | 29,453.51 | -1.97% | 198,109 |
| Sep 22, 2025 | 29,950.00 | 30,500.00 | 29,750.00 | 30,450.00 | 30,045.54 | 1.16% | 236,069 |
| Sep 19, 2025 | 30,700.00 | 30,700.00 | 30,050.00 | 30,100.00 | 29,700.19 | -2.43% | 200,591 |
| Sep 18, 2025 | 31,150.00 | 31,350.00 | 30,450.00 | 30,850.00 | 30,440.23 | -1.91% | 303,426 |
| Sep 17, 2025 | 32,300.00 | 32,300.00 | 31,300.00 | 31,450.00 | 31,032.26 | -1.41% | 177,105 |
| Sep 16, 2025 | 31,350.00 | 32,250.00 | 31,200.00 | 31,900.00 | 31,476.28 | 2.57% | 316,225 |
| Sep 15, 2025 | 31,000.00 | 31,350.00 | 30,650.00 | 31,100.00 | 30,686.91 | -2.96% | 335,172 |