Dongjin Semichem Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 40,500.00 | 42,200.00 | 40,050.00 | 42,150.00 | 42,150.00 | 248,216 |
| 2026-10-16 | 41,200.00 | 42,850.00 | 41,050.00 | 41,700.00 | 41,700.00 | 300,301 |
| 2026-10-15 | 43,550.00 | 43,750.00 | 39,650.00 | 40,500.00 | 40,500.00 | 472,844 |
| 2026-10-14 | 48,200.00 | 49,050.00 | 45,000.00 | 45,800.00 | 45,800.00 | 505,418 |
| 2026-10-13 | 47,550.00 | 49,550.00 | 46,500.00 | 48,500.00 | 48,500.00 | 443,351 |
| 2026-10-12 | 50,000.00 | 51,500.00 | 49,450.00 | 49,650.00 | 49,650.00 | 392,239 |
| 2026-10-08 | 51,200.00 | 52,000.00 | 50,300.00 | 51,200.00 | 51,200.00 | 435,326 |
| 2026-10-07 | 51,800.00 | 52,400.00 | 50,900.00 | 51,000.00 | 51,000.00 | 455,447 |
| 2026-10-06 | 52,600.00 | 52,800.00 | 51,100.00 | 52,300.00 | 52,300.00 | 523,868 |
| 2026-10-02 | 53,200.00 | 53,800.00 | 50,700.00 | 52,000.00 | 52,000.00 | 611,102 |
| 2026-10-01 | 47,200.00 | 53,300.00 | 47,150.00 | 53,100.00 | 53,100.00 | 1,354,048 |
| 2026-09-30 | 47,000.00 | 49,850.00 | 46,650.00 | 47,650.00 | 47,650.00 | 794,027 |
| 2026-09-29 | 45,100.00 | 46,600.00 | 44,750.00 | 46,600.00 | 46,600.00 | 496,900 |
| 2026-09-28 | 46,350.00 | 46,700.00 | 44,800.00 | 45,100.00 | 45,100.00 | 554,255 |
| 2026-09-23 | 44,000.00 | 47,100.00 | 43,300.00 | 46,800.00 | 46,800.00 | 983,950 |
| 2026-09-22 | 43,400.00 | 43,600.00 | 42,550.00 | 42,950.00 | 42,950.00 | 329,055 |
| 2026-09-21 | 41,450.00 | 42,750.00 | 41,050.00 | 42,550.00 | 42,550.00 | 293,420 |
| 2026-09-18 | 41,700.00 | 41,750.00 | 41,050.00 | 41,200.00 | 41,200.00 | 151,433 |
| 2026-09-17 | 40,850.00 | 41,150.00 | 40,100.00 | 40,900.00 | 40,900.00 | 135,168 |
| 2026-09-16 | 39,650.00 | 40,700.00 | 39,100.00 | 40,650.00 | 40,650.00 | 144,160 |
| 2026-09-15 | 39,250.00 | 40,600.00 | 38,900.00 | 39,700.00 | 39,700.00 | 150,515 |
| 2026-09-14 | 39,800.00 | 40,050.00 | 39,250.00 | 39,550.00 | 39,550.00 | 213,934 |
| 2026-09-11 | 41,050.00 | 41,100.00 | 40,600.00 | 40,800.00 | 40,800.00 | 249,669 |
| 2026-09-10 | 42,000.00 | 42,800.00 | 41,450.00 | 42,450.00 | 42,450.00 | 373,773 |
| 2026-09-09 | 40,700.00 | 42,800.00 | 40,700.00 | 42,000.00 | 42,000.00 | 320,287 |
| 2026-09-08 | 41,500.00 | 42,200.00 | 40,700.00 | 40,700.00 | 40,700.00 | 280,763 |
| 2026-09-07 | 41,050.00 | 42,100.00 | 40,800.00 | 41,550.00 | 41,550.00 | 321,168 |
| 2026-09-04 | 40,100.00 | 40,500.00 | 39,550.00 | 40,250.00 | 40,250.00 | 190,544 |
| 2026-09-03 | 41,400.00 | 41,550.00 | 39,050.00 | 39,750.00 | 39,750.00 | 225,204 |
| 2026-09-02 | 40,450.00 | 41,550.00 | 40,200.00 | 40,400.00 | 40,400.00 | 235,654 |
| 2026-09-01 | 42,150.00 | 42,500.00 | 41,500.00 | 41,900.00 | 41,900.00 | 192,796 |
| 2026-08-31 | 40,950.00 | 42,650.00 | 40,000.00 | 42,600.00 | 42,600.00 | 230,347 |
| 2026-08-28 | 42,900.00 | 43,300.00 | 42,100.00 | 42,400.00 | 42,400.00 | 197,268 |
| 2026-08-27 | 43,350.00 | 43,650.00 | 41,900.00 | 42,900.00 | 42,900.00 | 235,255 |
| 2026-08-26 | 43,250.00 | 43,400.00 | 41,500.00 | 42,350.00 | 42,350.00 | 355,165 |
| 2026-08-25 | 41,150.00 | 44,350.00 | 39,150.00 | 43,650.00 | 43,650.00 | 507,674 |
| 2026-08-24 | 41,700.00 | 43,150.00 | 41,350.00 | 42,000.00 | 42,000.00 | 351,674 |
| 2026-08-21 | 42,350.00 | 42,400.00 | 40,850.00 | 41,100.00 | 41,100.00 | 410,707 |
| 2026-08-20 | 43,150.00 | 43,900.00 | 42,600.00 | 43,200.00 | 43,200.00 | 273,592 |
| 2026-08-19 | 41,500.00 | 44,100.00 | 41,100.00 | 42,200.00 | 42,200.00 | 427,391 |
| 2026-08-18 | 45,150.00 | 45,200.00 | 42,550.00 | 43,200.00 | 43,200.00 | 695,582 |
| 2026-08-14 | 44,100.00 | 44,150.00 | 41,800.00 | 43,450.00 | 43,450.00 | 480,216 |
| 2026-08-13 | 43,950.00 | 44,250.00 | 42,950.00 | 43,200.00 | 43,200.00 | 431,604 |
| 2026-08-12 | 44,000.00 | 44,200.00 | 42,800.00 | 43,400.00 | 43,400.00 | 376,718 |
| 2026-08-11 | 41,700.00 | 44,000.00 | 41,500.00 | 43,000.00 | 43,000.00 | 402,749 |
| 2026-08-10 | 40,150.00 | 42,450.00 | 39,950.00 | 42,050.00 | 42,050.00 | 369,374 |
| 2026-08-07 | 40,450.00 | 40,700.00 | 38,450.00 | 39,350.00 | 39,350.00 | 387,568 |
| 2026-08-06 | 41,000.00 | 42,200.00 | 39,300.00 | 39,650.00 | 39,650.00 | 595,634 |
| 2026-08-05 | 42,400.00 | 42,650.00 | 40,500.00 | 41,800.00 | 41,800.00 | 410,340 |
| 2026-08-04 | 39,700.00 | 41,300.00 | 39,550.00 | 40,550.00 | 40,550.00 | 449,335 |
| 2026-08-03 | 38,150.00 | 40,400.00 | 37,300.00 | 38,800.00 | 38,800.00 | 376,735 |
| 2026-07-31 | 36,700.00 | 40,100.00 | 36,300.00 | 39,150.00 | 39,150.00 | 714,598 |
| 2026-07-30 | 33,900.00 | 36,000.00 | 32,550.00 | 33,150.00 | 33,150.00 | 614,289 |
| 2026-07-29 | 37,200.00 | 38,350.00 | 32,200.00 | 34,300.00 | 34,300.00 | 878,608 |
| 2026-07-28 | 40,100.00 | 40,200.00 | 35,800.00 | 36,500.00 | 36,500.00 | 470,205 |
| 2026-07-27 | 42,350.00 | 43,000.00 | 41,300.00 | 42,500.00 | 42,500.00 | 297,915 |
| 2026-07-24 | 44,650.00 | 44,750.00 | 40,700.00 | 41,250.00 | 41,250.00 | 331,339 |
| 2026-07-23 | 43,400.00 | 45,650.00 | 42,950.00 | 45,400.00 | 45,400.00 | 381,338 |
| 2026-07-22 | 44,200.00 | 45,600.00 | 42,100.00 | 42,300.00 | 42,300.00 | 381,339 |
| 2026-07-21 | 42,200.00 | 42,800.00 | 40,800.00 | 42,150.00 | 42,150.00 | 238,621 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 650.0000 KRW |
| 2024-12-27 | 200.0000 KRW |
| 2023-12-27 | 120.0000 KRW |
| 2022-12-28 | 130.0000 KRW |
| 2021-12-29 | 110.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 90.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.