Want to see KR:033500 full AI Analyst Report?
DONGSUNG FINETEC Co., Ltd. (033500) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 12,470.00 | 12,490.00 | 12,070.00 | 12,300.00 | 12,300.00 | -2.69% | 89,619 | 0.97 |
| Oct 29, 2026 | 12,900.00 | 12,900.00 | 12,480.00 | 12,640.00 | 12,640.00 | -2.09% | 98,467 | 1.07 |
| Oct 28, 2026 | 12,900.00 | 13,020.00 | 12,690.00 | 12,910.00 | 12,910.00 | +0.70% | 114,096 | 1.24 |
| Oct 27, 2026 | 12,690.00 | 13,140.00 | 12,680.00 | 12,820.00 | 12,820.00 | +2.31% | 111,461 | 1.20 |
| Oct 26, 2026 | 12,890.00 | 13,070.00 | 12,520.00 | 12,530.00 | 12,530.00 | -3.84% | 88,128 | 0.93 |
| Oct 23, 2026 | 12,900.00 | 13,180.00 | 12,550.00 | 13,030.00 | 13,030.00 | -1.81% | 165,986 | 1.78 |
| Oct 22, 2026 | 13,560.00 | 13,620.00 | 13,170.00 | 13,270.00 | 13,270.00 | -2.86% | 99,439 | 1.07 |
| Oct 21, 2026 | 13,990.00 | 14,060.00 | 13,570.00 | 13,660.00 | 13,660.00 | -1.09% | 101,517 | 1.09 |
| Oct 20, 2026 | 14,500.00 | 14,610.00 | 13,800.00 | 13,810.00 | 13,810.00 | -6.12% | 95,725 | 1.02 |
| Oct 19, 2026 | 14,150.00 | 14,710.00 | 13,960.00 | 14,710.00 | 14,710.00 | +1.80% | 77,438 | 0.82 |
| Oct 16, 2026 | 14,230.00 | 14,720.00 | 14,210.00 | 14,450.00 | 14,450.00 | +2.48% | 187,097 | 2.03 |
| Oct 15, 2026 | 14,340.00 | 14,650.00 | 13,910.00 | 14,100.00 | 14,100.00 | -4.34% | 133,318 | 1.46 |
| Oct 14, 2026 | 14,300.00 | 15,380.00 | 14,300.00 | 14,740.00 | 14,740.00 | +3.80% | 181,300 | 2.05 |
| Oct 13, 2026 | 14,220.00 | 14,260.00 | 13,540.00 | 14,200.00 | 14,200.00 | -2.07% | 171,015 | 1.95 |
| Oct 12, 2026 | 15,130.00 | 15,140.00 | 14,380.00 | 14,500.00 | 14,500.00 | -4.67% | 99,174 | 1.13 |
| Oct 09, 2026 | 15,210.00 | 15,750.00 | 15,040.00 | 15,210.00 | 15,210.00 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 15,740.00 | 15,750.00 | 15,040.00 | 15,210.00 | 15,210.00 | -2.87% | 76,968 | 0.85 |
| Oct 07, 2026 | 16,230.00 | 16,250.00 | 15,660.00 | 15,660.00 | 15,660.00 | -2.91% | 97,709 | 1.07 |
| Oct 06, 2026 | 16,410.00 | 16,490.00 | 16,060.00 | 16,130.00 | 16,130.00 | -1.47% | 65,237 | 0.70 |
| Oct 05, 2026 | 16,370.00 | 16,440.00 | 16,000.00 | 16,370.00 | 16,370.00 | +0.00% | 0 | 0.00 |
| Oct 02, 2026 | 16,100.00 | 16,440.00 | 16,000.00 | 16,370.00 | 16,370.00 | +1.49% | 66,221 | 0.68 |
| Oct 01, 2026 | 15,960.00 | 16,150.00 | 15,610.00 | 16,130.00 | 16,130.00 | +1.83% | 96,608 | 1.00 |
| Sep 30, 2026 | 15,890.00 | 16,090.00 | 15,670.00 | 15,840.00 | 15,840.00 | +1.21% | 88,006 | 0.91 |
| Sep 29, 2026 | 15,950.00 | 15,950.00 | 15,300.00 | 15,650.00 | 15,650.00 | -2.00% | 147,213 | 1.54 |
| Sep 28, 2026 | 16,000.00 | 16,220.00 | 15,810.00 | 15,970.00 | 15,970.00 | +0.25% | 105,109 | 1.10 |
| Sep 25, 2026 | 15,930.00 | 16,360.00 | 15,870.00 | 15,930.00 | 15,930.00 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 15,930.00 | 16,360.00 | 15,870.00 | 15,930.00 | 15,930.00 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 16,270.00 | 16,360.00 | 15,870.00 | 15,930.00 | 15,930.00 | -1.79% | 59,033 | 0.56 |
| Sep 22, 2026 | 16,510.00 | 16,750.00 | 16,140.00 | 16,220.00 | 16,220.00 | -1.40% | 108,242 | 1.01 |
| Sep 21, 2026 | 16,650.00 | 16,650.00 | 16,300.00 | 16,450.00 | 16,450.00 | -0.72% | 59,519 | 0.55 |
| Sep 18, 2026 | 16,900.00 | 16,900.00 | 16,490.00 | 16,570.00 | 16,570.00 | -0.60% | 40,817 | 0.37 |
| Sep 17, 2026 | 16,390.00 | 16,890.00 | 16,390.00 | 16,670.00 | 16,670.00 | +2.40% | 50,396 | 0.46 |
| Sep 16, 2026 | 16,380.00 | 16,450.00 | 16,130.00 | 16,280.00 | 16,280.00 | +0.12% | 39,792 | 0.35 |
| Sep 15, 2026 | 16,650.00 | 16,730.00 | 16,050.00 | 16,260.00 | 16,260.00 | -3.27% | 62,668 | 0.55 |
| Sep 14, 2026 | 16,600.00 | 17,260.00 | 16,320.00 | 16,810.00 | 16,810.00 | +0.12% | 51,155 | 0.44 |
| Sep 11, 2026 | 16,400.00 | 17,020.00 | 16,250.00 | 16,790.00 | 16,790.00 | -0.12% | 58,298 | 0.49 |
| Sep 10, 2026 | 16,610.00 | 16,810.00 | 16,260.00 | 16,810.00 | 16,810.00 | -0.12% | 133,680 | 1.12 |
| Sep 09, 2026 | 16,600.00 | 17,090.00 | 16,600.00 | 16,830.00 | 16,830.00 | +0.42% | 82,228 | 0.68 |
| Sep 08, 2026 | 17,250.00 | 17,540.00 | 16,740.00 | 16,760.00 | 16,760.00 | -2.10% | 83,839 | 0.67 |
| Sep 07, 2026 | 17,190.00 | 17,260.00 | 16,860.00 | 17,120.00 | 17,120.00 | -0.23% | 59,566 | 0.47 |
| Sep 04, 2026 | 17,200.00 | 17,350.00 | 16,880.00 | 17,160.00 | 17,160.00 | +0.76% | 78,067 | 0.60 |
| Sep 03, 2026 | 16,900.00 | 17,220.00 | 16,510.00 | 17,030.00 | 17,030.00 | +2.96% | 156,790 | 1.19 |
| Sep 02, 2026 | 17,300.00 | 17,510.00 | 16,530.00 | 16,540.00 | 16,540.00 | -6.82% | 107,587 | 0.81 |
| Sep 01, 2026 | 17,940.00 | 18,190.00 | 17,590.00 | 17,750.00 | 17,750.00 | -1.50% | 77,670 | 0.58 |
| Aug 31, 2026 | 18,300.00 | 18,300.00 | 17,650.00 | 18,020.00 | 18,020.00 | -1.85% | 86,485 | 0.65 |
| Aug 28, 2026 | 17,810.00 | 18,460.00 | 17,650.00 | 18,360.00 | 18,360.00 | +3.32% | 86,873 | 0.64 |
| Aug 27, 2026 | 17,850.00 | 18,010.00 | 17,630.00 | 17,770.00 | 17,770.00 | -0.11% | 63,924 | 0.46 |
| Aug 26, 2026 | 17,510.00 | 18,140.00 | 17,000.00 | 17,790.00 | 17,790.00 | +1.37% | 94,209 | 0.67 |
| Aug 25, 2026 | 17,000.00 | 17,550.00 | 16,430.00 | 17,550.00 | 17,550.00 | +2.75% | 66,755 | 0.47 |
| Aug 24, 2026 | 16,560.00 | 17,260.00 | 16,500.00 | 17,080.00 | 17,080.00 | +2.28% | 64,801 | 0.45 |