Dongsung FineTec Co., Ltd. (KOSDAQ:033500)
South Korea
· Delayed Price · Currency is KRW 25,000
-150 (-0.60%)
At close: Dec 5, 2025
Dongsung FineTec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25,150.00 | 25,500.00 | 24,650.00 | 25,000.00 | 25,000.00 | -0.60% | 205,524 |
| Dec 4, 2025 | 25,800.00 | 26,050.00 | 24,850.00 | 25,150.00 | 25,150.00 | -2.33% | 157,880 |
| Dec 3, 2025 | 25,850.00 | 25,900.00 | 25,050.00 | 25,750.00 | 25,750.00 | 0.39% | 163,452 |
| Dec 2, 2025 | 24,350.00 | 25,700.00 | 24,250.00 | 25,650.00 | 25,650.00 | 6.43% | 246,035 |
| Dec 1, 2025 | 24,700.00 | 24,900.00 | 24,000.00 | 24,100.00 | 24,100.00 | -2.43% | 194,083 |
| Nov 28, 2025 | 25,050.00 | 25,150.00 | 23,900.00 | 24,700.00 | 24,700.00 | -0.40% | 253,698 |
| Nov 27, 2025 | 25,600.00 | 25,950.00 | 24,750.00 | 24,800.00 | 24,800.00 | -3.13% | 122,358 |
| Nov 26, 2025 | 24,500.00 | 25,850.00 | 24,150.00 | 25,600.00 | 25,600.00 | 4.70% | 263,131 |
| Nov 25, 2025 | 26,800.00 | 26,800.00 | 24,250.00 | 24,450.00 | 24,450.00 | -7.21% | 330,279 |
| Nov 24, 2025 | 26,950.00 | 26,950.00 | 25,150.00 | 26,350.00 | 26,350.00 | -0.57% | 238,692 |
| Nov 21, 2025 | 26,400.00 | 27,300.00 | 25,850.00 | 26,500.00 | 26,500.00 | -5.02% | 221,378 |
| Nov 20, 2025 | 26,050.00 | 28,600.00 | 25,750.00 | 27,900.00 | 27,900.00 | 6.29% | 373,925 |
| Nov 19, 2025 | 28,300.00 | 28,300.00 | 25,600.00 | 26,250.00 | 26,250.00 | -3.49% | 354,662 |
| Nov 18, 2025 | 30,000.00 | 30,000.00 | 27,050.00 | 27,200.00 | 27,200.00 | -14.33% | 999,185 |
| Oct 29, 2025 | 32,050.00 | 32,050.00 | 30,800.00 | 31,750.00 | 31,750.00 | 0.95% | 218,006 |
| Oct 28, 2025 | 32,600.00 | 32,650.00 | 31,100.00 | 31,450.00 | 31,450.00 | -2.93% | 286,449 |
| Oct 27, 2025 | 31,300.00 | 32,650.00 | 31,300.00 | 32,400.00 | 32,400.00 | 5.71% | 559,129 |
| Oct 24, 2025 | 31,050.00 | 31,100.00 | 30,100.00 | 30,650.00 | 30,650.00 | -0.49% | 215,221 |
| Oct 23, 2025 | 30,100.00 | 31,250.00 | 29,950.00 | 30,800.00 | 30,800.00 | 1.15% | 229,073 |
| Oct 22, 2025 | 30,900.00 | 30,900.00 | 29,450.00 | 30,450.00 | 30,450.00 | 0.16% | 255,507 |
| Oct 21, 2025 | 29,500.00 | 30,600.00 | 29,400.00 | 30,400.00 | 30,400.00 | 4.83% | 370,771 |
| Oct 20, 2025 | 29,500.00 | 29,550.00 | 28,850.00 | 29,000.00 | 29,000.00 | 0.35% | 142,401 |
| Oct 17, 2025 | 30,300.00 | 30,650.00 | 28,850.00 | 28,900.00 | 28,900.00 | -3.51% | 235,362 |
| Oct 16, 2025 | 31,200.00 | 31,450.00 | 29,900.00 | 29,950.00 | 29,950.00 | -2.12% | 243,918 |
| Oct 15, 2025 | 29,200.00 | 30,750.00 | 29,050.00 | 30,600.00 | 30,600.00 | 6.62% | 285,534 |
| Oct 14, 2025 | 30,650.00 | 30,650.00 | 28,400.00 | 28,700.00 | 28,700.00 | -5.44% | 275,891 |
| Oct 13, 2025 | 29,200.00 | 30,400.00 | 29,200.00 | 30,350.00 | 30,350.00 | 2.36% | 232,824 |
| Oct 10, 2025 | 29,850.00 | 29,850.00 | 28,850.00 | 29,650.00 | 29,650.00 | -1.17% | 222,884 |
| Oct 2, 2025 | 30,850.00 | 30,850.00 | 29,950.00 | 30,000.00 | 30,000.00 | -3.07% | 312,814 |
| Oct 1, 2025 | 30,400.00 | 31,300.00 | 30,300.00 | 30,950.00 | 30,950.00 | 1.98% | 142,516 |
| Sep 30, 2025 | 30,100.00 | 30,550.00 | 29,750.00 | 30,350.00 | 30,350.00 | 0.50% | 173,478 |
| Sep 29, 2025 | 29,900.00 | 30,650.00 | 29,650.00 | 30,200.00 | 30,200.00 | 1.17% | 133,812 |
| Sep 26, 2025 | 30,650.00 | 30,650.00 | 29,500.00 | 29,850.00 | 29,850.00 | -0.50% | 150,497 |
| Sep 25, 2025 | 31,900.00 | 32,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | -2.60% | 382,601 |
| Sep 24, 2025 | 30,300.00 | 31,550.00 | 30,200.00 | 30,800.00 | 30,800.00 | 3.18% | 400,376 |
| Sep 23, 2025 | 30,350.00 | 30,800.00 | 29,550.00 | 29,850.00 | 29,850.00 | -1.97% | 198,109 |
| Sep 22, 2025 | 29,950.00 | 30,500.00 | 29,750.00 | 30,450.00 | 30,450.00 | 1.16% | 236,069 |
| Sep 19, 2025 | 30,700.00 | 30,700.00 | 30,050.00 | 30,100.00 | 30,100.00 | -2.43% | 200,591 |
| Sep 18, 2025 | 31,150.00 | 31,350.00 | 30,450.00 | 30,850.00 | 30,850.00 | -1.91% | 303,426 |
| Sep 17, 2025 | 32,300.00 | 32,300.00 | 31,300.00 | 31,450.00 | 31,450.00 | -1.41% | 177,105 |
| Sep 16, 2025 | 31,350.00 | 32,250.00 | 31,200.00 | 31,900.00 | 31,900.00 | 2.57% | 316,225 |
| Sep 15, 2025 | 31,000.00 | 31,350.00 | 30,650.00 | 31,100.00 | 31,100.00 | -2.96% | 335,172 |
| Sep 12, 2025 | 33,400.00 | 33,450.00 | 31,700.00 | 32,050.00 | 32,050.00 | -4.47% | 346,141 |
| Sep 11, 2025 | 32,800.00 | 33,600.00 | 32,550.00 | 33,550.00 | 33,550.00 | 3.87% | 383,120 |
| Sep 10, 2025 | 31,550.00 | 32,500.00 | 31,000.00 | 32,300.00 | 32,300.00 | 3.36% | 411,434 |
| Sep 9, 2025 | 33,650.00 | 34,000.00 | 30,500.00 | 31,250.00 | 31,250.00 | -8.22% | 715,455 |
| Sep 8, 2025 | 32,350.00 | 34,300.00 | 31,900.00 | 34,050.00 | 34,050.00 | 6.07% | 492,932 |
| Sep 5, 2025 | 32,900.00 | 32,900.00 | 31,850.00 | 32,100.00 | 32,100.00 | -2.28% | 223,280 |
| Sep 4, 2025 | 32,750.00 | 33,000.00 | 32,300.00 | 32,850.00 | 32,850.00 | 0.92% | 251,332 |
| Sep 3, 2025 | 31,900.00 | 33,350.00 | 31,800.00 | 32,550.00 | 32,550.00 | 2.84% | 497,897 |