Dongjin Semichem Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 35,950.00 | 35,950.00 | 34,900.00 | 35,000.00 | 34,076.79 | 396,526 |
| 2024-07-24 | 35,450.00 | 36,400.00 | 35,350.00 | 36,000.00 | 35,050.42 | 326,995 |
| 2024-07-23 | 37,000.00 | 37,350.00 | 35,700.00 | 35,850.00 | 34,904.37 | 438,609 |
| 2024-07-22 | 37,600.00 | 37,750.00 | 36,200.00 | 36,500.00 | 35,537.23 | 432,917 |
| 2024-07-19 | 37,100.00 | 38,050.00 | 36,900.00 | 37,600.00 | 36,608.21 | 306,759 |
| 2024-07-18 | 36,350.00 | 37,550.00 | 36,150.00 | 37,550.00 | 36,559.53 | 552,539 |
| 2024-07-17 | 38,750.00 | 38,750.00 | 37,350.00 | 37,500.00 | 36,510.85 | 565,558 |
| 2024-07-16 | 38,900.00 | 39,050.00 | 38,500.00 | 38,600.00 | 37,581.84 | 283,744 |
| 2024-07-15 | 38,550.00 | 39,150.00 | 37,850.00 | 38,900.00 | 37,873.92 | 395,437 |
| 2024-07-12 | 38,350.00 | 38,550.00 | 37,900.00 | 38,300.00 | 37,289.75 | 433,797 |
| 2024-07-11 | 39,000.00 | 39,300.00 | 38,550.00 | 38,600.00 | 37,581.84 | 538,019 |
| 2024-07-10 | 39,750.00 | 39,750.00 | 38,200.00 | 38,650.00 | 37,630.52 | 820,678 |
| 2024-07-09 | 40,600.00 | 40,750.00 | 39,600.00 | 39,750.00 | 38,701.50 | 513,311 |
| 2024-07-08 | 41,000.00 | 41,700.00 | 40,150.00 | 40,400.00 | 39,334.36 | 454,197 |
| 2024-07-05 | 41,050.00 | 41,400.00 | 40,150.00 | 40,500.00 | 39,431.72 | 679,935 |
| 2024-07-04 | 38,600.00 | 40,100.00 | 38,600.00 | 40,000.00 | 38,944.91 | 627,160 |
| 2024-07-03 | 38,450.00 | 38,650.00 | 37,400.00 | 38,400.00 | 37,387.11 | 632,762 |
| 2024-07-02 | 40,050.00 | 40,250.00 | 38,000.00 | 38,500.00 | 37,484.47 | 821,037 |
| 2024-07-01 | 39,800.00 | 41,050.00 | 39,800.00 | 40,200.00 | 39,139.63 | 329,015 |
| 2024-06-28 | 40,200.00 | 40,350.00 | 39,700.00 | 40,050.00 | 38,993.59 | 199,030 |
| 2024-06-27 | 39,850.00 | 40,550.00 | 39,650.00 | 40,100.00 | 39,042.27 | 240,743 |
| 2024-06-26 | 39,500.00 | 40,500.00 | 39,150.00 | 40,350.00 | 39,285.68 | 359,808 |
| 2024-06-25 | 39,550.00 | 39,800.00 | 38,800.00 | 39,300.00 | 38,263.37 | 440,360 |
| 2024-06-24 | 40,250.00 | 40,250.00 | 39,500.00 | 39,900.00 | 38,847.55 | 348,938 |
| 2024-06-21 | 41,350.00 | 41,400.00 | 40,100.00 | 40,250.00 | 39,188.31 | 651,676 |
| 2024-06-20 | 42,850.00 | 43,100.00 | 41,550.00 | 41,800.00 | 40,697.43 | 508,500 |
| 2024-06-19 | 42,600.00 | 43,150.00 | 42,150.00 | 42,850.00 | 41,719.73 | 528,252 |
| 2024-06-18 | 41,250.00 | 42,250.00 | 41,200.00 | 42,200.00 | 41,086.88 | 532,686 |
| 2024-06-17 | 41,300.00 | 41,400.00 | 40,250.00 | 40,750.00 | 39,675.12 | 486,479 |
| 2024-06-14 | 42,250.00 | 42,500.00 | 41,200.00 | 41,350.00 | 40,259.30 | 658,210 |
| 2024-06-13 | 43,300.00 | 43,350.00 | 42,050.00 | 42,050.00 | 40,940.83 | 835,878 |
| 2024-06-12 | 42,300.00 | 42,950.00 | 42,150.00 | 42,500.00 | 41,378.96 | 310,636 |
| 2024-06-11 | 43,200.00 | 43,450.00 | 42,300.00 | 42,300.00 | 41,184.24 | 350,895 |
| 2024-06-10 | 43,400.00 | 43,500.00 | 42,650.00 | 43,200.00 | 42,060.50 | 251,848 |
| 2024-06-07 | 42,950.00 | 43,950.00 | 42,650.00 | 43,500.00 | 42,352.59 | 514,477 |
| 2024-06-05 | 43,000.00 | 43,500.00 | 42,450.00 | 42,500.00 | 41,378.96 | 397,134 |
| 2024-06-04 | 42,650.00 | 42,800.00 | 41,900.00 | 42,100.00 | 40,989.52 | 347,136 |
| 2024-06-03 | 42,000.00 | 43,100.00 | 41,800.00 | 42,650.00 | 41,525.01 | 413,760 |
| 2024-05-31 | 42,550.00 | 42,700.00 | 41,550.00 | 41,950.00 | 40,843.47 | 566,428 |
| 2024-05-30 | 42,700.00 | 43,000.00 | 42,000.00 | 42,550.00 | 41,427.65 | 428,035 |
| 2024-05-29 | 44,600.00 | 44,700.00 | 43,000.00 | 43,000.00 | 41,865.78 | 499,909 |
| 2024-05-28 | 42,900.00 | 45,200.00 | 42,500.00 | 44,350.00 | 43,180.17 | 1,183,829 |
| 2024-05-27 | 41,750.00 | 42,700.00 | 41,500.00 | 42,700.00 | 41,573.69 | 469,451 |
| 2024-05-24 | 43,000.00 | 43,250.00 | 41,650.00 | 41,800.00 | 40,697.43 | 822,784 |
| 2024-05-23 | 45,000.00 | 45,050.00 | 43,300.00 | 43,650.00 | 42,498.63 | 556,586 |
| 2024-05-22 | 44,250.00 | 45,000.00 | 43,450.00 | 44,550.00 | 43,374.89 | 432,650 |
| 2024-05-21 | 43,800.00 | 44,850.00 | 43,400.00 | 44,150.00 | 42,985.44 | 593,861 |
| 2024-05-20 | 43,500.00 | 43,700.00 | 42,500.00 | 43,200.00 | 42,060.50 | 595,948 |
| 2024-05-17 | 44,500.00 | 44,750.00 | 43,350.00 | 43,450.00 | 42,303.91 | 541,199 |
| 2024-05-16 | 45,100.00 | 45,550.00 | 44,100.00 | 44,350.00 | 43,180.17 | 681,165 |
| 2024-05-14 | 44,900.00 | 45,050.00 | 44,100.00 | 44,300.00 | 43,131.49 | 452,499 |
| 2024-05-13 | 46,750.00 | 46,850.00 | 44,200.00 | 44,550.00 | 43,374.89 | 1,086,657 |
| 2024-05-10 | 47,950.00 | 48,450.00 | 45,950.00 | 46,650.00 | 45,419.50 | 999,994 |
| 2024-05-09 | 47,800.00 | 49,450.00 | 47,650.00 | 47,800.00 | 46,539.16 | 2,208,591 |
| 2024-05-08 | 46,350.00 | 47,650.00 | 45,500.00 | 47,200.00 | 45,954.99 | 888,941 |
| 2024-05-07 | 46,100.00 | 46,750.00 | 46,000.00 | 46,350.00 | 45,127.41 | 737,746 |
| 2024-05-03 | 45,000.00 | 46,250.00 | 43,900.00 | 45,200.00 | 44,007.75 | 924,245 |
| 2024-05-02 | 42,800.00 | 44,650.00 | 42,800.00 | 44,450.00 | 43,277.53 | 520,083 |
| 2024-04-30 | 43,900.00 | 44,700.00 | 43,300.00 | 43,400.00 | 42,255.22 | 535,087 |
| 2024-04-29 | 44,750.00 | 44,950.00 | 43,450.00 | 44,200.00 | 43,034.12 | 615,388 |
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.