DONGSUNG FINETEC Co., Ltd. 033500
KRX · South Korea · Process Industries
KRW 16,130.00+290.00 (+1.83%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 16,130.00 | +1.83% | KRW 15,960.00 | KRW 16,150.00 | KRW 15,610.00 | 96.61K |
| 2026-09-30 | KRW 15,840.00 | +1.21% | KRW 15,890.00 | KRW 16,090.00 | KRW 15,670.00 | 88.01K |
| 2026-09-29 | KRW 15,650.00 | -2.00% | KRW 15,950.00 | KRW 15,950.00 | KRW 15,300.00 | 147.21K |
| 2026-09-28 | KRW 15,970.00 | +0.25% | KRW 16,000.00 | KRW 16,220.00 | KRW 15,810.00 | 105.11K |
| 2026-09-23 | KRW 15,930.00 | -1.79% | KRW 16,270.00 | KRW 16,360.00 | KRW 15,870.00 | 59.03K |
| 2026-09-22 | KRW 16,220.00 | -1.40% | KRW 16,510.00 | KRW 16,750.00 | KRW 16,140.00 | 108.24K |
| 2026-09-21 | KRW 16,450.00 | -0.72% | KRW 16,650.00 | KRW 16,650.00 | KRW 16,300.00 | 59.52K |
| 2026-09-18 | KRW 16,570.00 | -0.60% | KRW 16,900.00 | KRW 16,900.00 | KRW 16,490.00 | 40.82K |
| 2026-09-17 | KRW 16,670.00 | +2.40% | KRW 16,390.00 | KRW 16,890.00 | KRW 16,390.00 | 50.40K |
| 2026-09-16 | KRW 16,280.00 | +0.12% | KRW 16,380.00 | KRW 16,450.00 | KRW 16,130.00 | 39.79K |
| 2026-09-15 | KRW 16,260.00 | -3.27% | KRW 16,650.00 | KRW 16,730.00 | KRW 16,050.00 | 64.74K |
| 2026-09-14 | KRW 16,810.00 | +0.12% | KRW 16,600.00 | KRW 17,260.00 | KRW 16,320.00 | 51.16K |
| 2026-09-11 | KRW 16,790.00 | -0.12% | KRW 16,400.00 | KRW 17,020.00 | KRW 16,250.00 | 58.30K |
| 2026-09-10 | KRW 16,810.00 | -0.12% | KRW 16,610.00 | KRW 16,810.00 | KRW 16,260.00 | 133.68K |
| 2026-09-09 | KRW 16,830.00 | +0.42% | KRW 16,600.00 | KRW 17,090.00 | KRW 16,600.00 | 82.23K |
| 2026-09-08 | KRW 16,760.00 | -2.10% | KRW 17,250.00 | KRW 17,540.00 | KRW 16,740.00 | 83.84K |
| 2026-09-07 | KRW 17,120.00 | -0.23% | KRW 17,190.00 | KRW 17,260.00 | KRW 16,860.00 | 59.57K |
| 2026-09-04 | KRW 17,160.00 | +0.76% | KRW 17,200.00 | KRW 17,350.00 | KRW 16,880.00 | 78.07K |
| 2026-09-03 | KRW 17,030.00 | +2.96% | KRW 16,900.00 | KRW 17,220.00 | KRW 16,510.00 | 156.79K |
| 2026-09-02 | KRW 16,540.00 | -6.82% | KRW 17,300.00 | KRW 17,510.00 | KRW 16,530.00 | 107.59K |
| 2026-09-01 | KRW 17,750.00 | -1.50% | KRW 17,940.00 | KRW 18,190.00 | KRW 17,590.00 | 77.67K |
| 2026-08-31 | KRW 18,020.00 | -1.85% | KRW 18,300.00 | KRW 18,300.00 | KRW 17,650.00 | 86.49K |
| 2026-08-28 | KRW 18,360.00 | +3.32% | KRW 17,810.00 | KRW 18,460.00 | KRW 17,650.00 | 86.87K |
| 2026-08-27 | KRW 17,770.00 | -0.11% | KRW 17,850.00 | KRW 18,010.00 | KRW 17,630.00 | 63.92K |
| 2026-08-26 | KRW 17,790.00 | +1.37% | KRW 17,510.00 | KRW 18,140.00 | KRW 17,000.00 | 94.21K |
| 2026-08-25 | KRW 17,550.00 | +2.75% | KRW 17,000.00 | KRW 17,550.00 | KRW 16,430.00 | 66.76K |
| 2026-08-24 | KRW 17,080.00 | +2.28% | KRW 16,560.00 | KRW 17,260.00 | KRW 16,500.00 | 64.80K |
| 2026-08-21 | KRW 16,700.00 | -4.30% | KRW 17,030.00 | KRW 17,250.00 | KRW 16,530.00 | 105.49K |
| 2026-08-20 | KRW 17,450.00 | +0.40% | KRW 17,730.00 | KRW 18,060.00 | KRW 17,000.00 | 144.20K |
| 2026-08-19 | KRW 17,380.00 | -3.71% | KRW 17,410.00 | KRW 17,850.00 | KRW 16,890.00 | 165.02K |
| 2026-08-18 | KRW 18,050.00 | +4.03% | KRW 18,760.00 | KRW 18,760.00 | KRW 17,770.00 | 327.58K |
| 2026-08-14 | KRW 17,350.00 | +1.05% | KRW 17,500.00 | KRW 17,840.00 | KRW 16,950.00 | 102.49K |
| 2026-08-13 | KRW 17,170.00 | -1.04% | KRW 17,360.00 | KRW 17,470.00 | KRW 17,010.00 | 88.27K |
| 2026-08-12 | KRW 17,350.00 | -0.74% | KRW 17,460.00 | KRW 17,460.00 | KRW 17,070.00 | 79.66K |
| 2026-08-11 | KRW 17,480.00 | -1.02% | KRW 17,500.00 | KRW 18,060.00 | KRW 17,320.00 | 168.39K |
| 2026-08-10 | KRW 17,660.00 | +3.88% | KRW 17,030.00 | KRW 17,680.00 | KRW 17,030.00 | 70.08K |
| 2026-08-07 | KRW 17,000.00 | -0.82% | KRW 17,100.00 | KRW 17,300.00 | KRW 16,500.00 | 77.86K |
| 2026-08-06 | KRW 17,140.00 | +0.41% | KRW 16,980.00 | KRW 17,370.00 | KRW 16,710.00 | 60.56K |
| 2026-08-05 | KRW 17,070.00 | +1.73% | KRW 16,980.00 | KRW 17,370.00 | KRW 16,790.00 | 96.86K |
| 2026-08-04 | KRW 16,780.00 | +5.01% | KRW 16,070.00 | KRW 16,830.00 | KRW 16,070.00 | 106.66K |
| 2026-08-03 | KRW 15,980.00 | +1.85% | KRW 15,540.00 | KRW 16,300.00 | KRW 15,150.00 | 64.82K |
| 2026-07-31 | KRW 15,690.00 | +6.59% | KRW 15,030.00 | KRW 15,880.00 | KRW 14,930.00 | 124.72K |
| 2026-07-30 | KRW 14,720.00 | +0.14% | KRW 14,200.00 | KRW 15,610.00 | KRW 14,200.00 | 137.41K |
| 2026-07-29 | KRW 14,700.00 | -6.90% | KRW 15,800.00 | KRW 15,900.00 | KRW 14,050.00 | 196.10K |
| 2026-07-28 | KRW 15,790.00 | -5.62% | KRW 16,150.00 | KRW 16,460.00 | KRW 15,380.00 | 103.11K |
| 2026-07-27 | KRW 16,730.00 | -2.51% | KRW 17,360.00 | KRW 17,440.00 | KRW 16,700.00 | 86.55K |
| 2026-07-24 | KRW 17,160.00 | +0.65% | KRW 16,810.00 | KRW 17,580.00 | KRW 16,730.00 | 100.23K |
| 2026-07-23 | KRW 17,050.00 | +9.29% | KRW 15,880.00 | KRW 17,310.00 | KRW 15,630.00 | 154.58K |
| 2026-07-22 | KRW 15,600.00 | +0.97% | KRW 15,880.00 | KRW 16,140.00 | KRW 15,600.00 | 93.81K |
| 2026-07-21 | KRW 15,450.00 | +0.39% | KRW 15,320.00 | KRW 15,680.00 | KRW 15,030.00 | 63.93K |
| 2026-07-20 | KRW 15,390.00 | -4.11% | KRW 16,050.00 | KRW 16,050.00 | KRW 15,290.00 | 70.08K |
| 2026-07-16 | KRW 16,050.00 | +0.50% | KRW 16,150.00 | KRW 16,300.00 | KRW 15,700.00 | 110.33K |
| 2026-07-15 | KRW 15,970.00 | +2.44% | KRW 15,810.00 | KRW 16,400.00 | KRW 15,650.00 | 110.44K |
| 2026-07-14 | KRW 15,590.00 | -5.46% | KRW 16,500.00 | KRW 16,500.00 | KRW 15,250.00 | 158.18K |
| 2026-07-13 | KRW 16,490.00 | -1.08% | KRW 17,050.00 | KRW 17,590.00 | KRW 16,350.00 | 131.42K |
| 2026-07-10 | KRW 16,670.00 | +6.18% | KRW 15,850.00 | KRW 17,170.00 | KRW 15,850.00 | 109.07K |
| 2026-07-09 | KRW 15,700.00 | -2.91% | KRW 16,170.00 | KRW 16,690.00 | KRW 15,460.00 | 188.57K |
| 2026-07-08 | KRW 16,170.00 | -5.71% | KRW 16,700.00 | KRW 16,950.00 | KRW 16,010.00 | 147.24K |
| 2026-07-07 | KRW 17,150.00 | -2.11% | KRW 17,100.00 | KRW 17,470.00 | KRW 16,730.00 | 145.36K |
| 2026-07-06 | KRW 17,520.00 | -0.57% | KRW 17,270.00 | KRW 18,210.00 | KRW 17,060.00 | 85.18K |
| 2026-07-03 | KRW 17,620.00 | +0.74% | KRW 17,670.00 | KRW 17,730.00 | KRW 16,830.00 | 65.31K |
| 2026-07-02 | KRW 17,490.00 | -4.16% | KRW 17,950.00 | KRW 18,040.00 | KRW 17,440.00 | 92.09K |
| 2026-07-01 | KRW 18,250.00 | +5.13% | KRW 17,480.00 | KRW 18,400.00 | KRW 17,270.00 | 121.30K |
| 2026-06-30 | KRW 17,360.00 | -6.11% | KRW 18,310.00 | KRW 18,370.00 | KRW 17,360.00 | 139.01K |
| 2026-06-29 | KRW 18,490.00 | +14.14% | KRW 16,220.00 | KRW 18,490.00 | KRW 16,120.00 | 299.91K |
| 2026-06-26 | KRW 16,200.00 | -5.21% | KRW 16,930.00 | KRW 17,120.00 | KRW 15,990.00 | 202.55K |
| 2026-06-25 | KRW 17,090.00 | -5.06% | KRW 17,910.00 | KRW 18,240.00 | KRW 17,030.00 | 222.52K |
| 2026-06-24 | KRW 18,000.00 | +5.20% | KRW 17,270.00 | KRW 18,900.00 | KRW 16,800.00 | 168.35K |
| 2026-06-23 | KRW 17,110.00 | -7.31% | KRW 18,280.00 | KRW 18,670.00 | KRW 17,110.00 | 136.90K |
| 2026-06-22 | KRW 18,460.00 | -1.86% | KRW 19,000.00 | KRW 19,460.00 | KRW 18,300.00 | 99.81K |
| 2026-06-19 | KRW 18,810.00 | -4.13% | KRW 19,650.00 | KRW 19,810.00 | KRW 18,610.00 | 174.75K |
| 2026-06-18 | KRW 19,620.00 | -2.87% | KRW 20,400.00 | KRW 20,400.00 | KRW 19,600.00 | 168.46K |
| 2026-06-17 | KRW 20,200.00 | -0.25% | KRW 20,550.00 | KRW 20,900.00 | KRW 20,150.00 | 182.74K |
| 2026-06-16 | KRW 20,250.00 | +1.35% | KRW 20,100.00 | KRW 20,600.00 | KRW 19,690.00 | 136.60K |
| 2026-06-15 | KRW 19,980.00 | +7.07% | KRW 19,830.00 | KRW 20,100.00 | KRW 19,420.00 | 210.27K |
| 2026-06-12 | KRW 18,660.00 | +2.81% | KRW 18,930.00 | KRW 19,170.00 | KRW 18,300.00 | 167.46K |
| 2026-06-11 | KRW 18,150.00 | -0.22% | KRW 17,920.00 | KRW 18,150.00 | KRW 17,410.00 | 378.17K |
| 2026-06-10 | KRW 18,190.00 | +1.68% | KRW 17,730.00 | KRW 18,630.00 | KRW 17,610.00 | 7 |
| 2026-06-09 | KRW 17,890.00 | +2.00% | KRW 17,810.00 | KRW 18,130.00 | KRW 17,450.00 | 293.00K |
| 2026-06-08 | KRW 17,540.00 | -7.34% | KRW 17,860.00 | KRW 18,300.00 | KRW 17,390.00 | 262.54K |
| 2026-06-05 | KRW 18,930.00 | -3.62% | KRW 19,650.00 | KRW 19,650.00 | KRW 18,870.00 | 146.22K |
| 2026-06-04 | KRW 19,640.00 | +0.26% | KRW 20,300.00 | KRW 20,350.00 | KRW 19,590.00 | 183.47K |
| 2026-06-02 | KRW 19,590.00 | -3.02% | KRW 19,880.00 | KRW 19,980.00 | KRW 19,260.00 | 249.63K |
| 2026-06-01 | KRW 20,200.00 | -1.46% | KRW 20,400.00 | KRW 21,050.00 | KRW 19,700.00 | 236.35K |
| 2026-05-29 | KRW 20,500.00 | -3.07% | KRW 21,350.00 | KRW 21,450.00 | KRW 20,200.00 | 226.58K |
| 2026-05-28 | KRW 21,150.00 | -2.98% | KRW 21,700.00 | KRW 21,800.00 | KRW 20,300.00 | 222.71K |
| 2026-05-27 | KRW 21,800.00 | -4.60% | KRW 22,850.00 | KRW 22,850.00 | KRW 21,650.00 | 193.12K |
| 2026-05-26 | KRW 22,850.00 | 0.00% | KRW 23,500.00 | KRW 23,500.00 | KRW 22,550.00 | 214.52K |
| 2026-05-22 | KRW 22,850.00 | +3.63% | KRW 22,700.00 | KRW 23,050.00 | KRW 22,500.00 | 176.44K |
| 2026-05-21 | KRW 22,050.00 | +1.85% | KRW 22,300.00 | KRW 22,400.00 | KRW 21,750.00 | 249.43K |