Dongjin Semichem Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 43,650.00 | 44,450.00 | 43,100.00 | 44,050.00 | 42,888.08 | 812,359 |
| 2024-04-25 | 42,950.00 | 44,100.00 | 42,600.00 | 42,850.00 | 41,719.73 | 661,574 |
| 2024-04-24 | 44,050.00 | 44,650.00 | 43,700.00 | 43,750.00 | 42,595.99 | 811,752 |
| 2024-04-23 | 43,800.00 | 44,000.00 | 43,000.00 | 43,000.00 | 41,865.78 | 477,422 |
| 2024-04-22 | 43,850.00 | 44,250.00 | 42,500.00 | 43,350.00 | 42,206.54 | 944,283 |
| 2024-04-19 | 45,650.00 | 45,650.00 | 42,250.00 | 44,350.00 | 43,180.17 | 1,985,835 |
| 2024-04-18 | 45,600.00 | 46,900.00 | 45,150.00 | 46,550.00 | 45,322.14 | 850,368 |
| 2024-04-17 | 46,800.00 | 47,500.00 | 45,950.00 | 46,150.00 | 44,932.69 | 947,372 |
| 2024-04-16 | 47,300.00 | 48,500.00 | 45,350.00 | 46,100.00 | 44,884.01 | 1,167,152 |
| 2024-04-15 | 46,150.00 | 48,150.00 | 45,900.00 | 48,050.00 | 46,782.57 | 1,051,418 |
| 2024-04-12 | 49,200.00 | 49,200.00 | 46,550.00 | 46,950.00 | 45,711.59 | 1,204,846 |
| 2024-04-11 | 45,650.00 | 48,750.00 | 45,650.00 | 47,950.00 | 46,685.21 | 1,299,553 |
| 2024-04-09 | 46,350.00 | 46,900.00 | 45,300.00 | 46,500.00 | 45,273.45 | 725,772 |
| 2024-04-08 | 49,100.00 | 49,100.00 | 46,150.00 | 46,300.00 | 45,078.73 | 1,210,462 |
| 2024-04-05 | 46,750.00 | 48,600.00 | 46,700.00 | 48,450.00 | 47,172.02 | 1,231,625 |
| 2024-04-04 | 47,950.00 | 49,200.00 | 47,600.00 | 48,000.00 | 46,733.89 | 1,660,547 |
| 2024-04-03 | 48,000.00 | 48,850.00 | 46,900.00 | 47,150.00 | 45,906.31 | 1,449,292 |
| 2024-04-02 | 50,600.00 | 51,500.00 | 48,150.00 | 48,950.00 | 47,658.83 | 2,721,075 |
| 2024-04-01 | 48,650.00 | 51,500.00 | 47,300.00 | 50,100.00 | 48,778.50 | 3,426,274 |
| 2024-03-29 | 47,150.00 | 49,700.00 | 45,750.00 | 48,250.00 | 46,977.29 | 5,090,351 |
| 2024-03-28 | 44,500.00 | 47,350.00 | 44,150.00 | 46,600.00 | 45,370.82 | 4,241,031 |
| 2024-03-27 | 43,300.00 | 45,150.00 | 42,750.00 | 44,550.00 | 43,374.89 | 1,812,695 |
| 2024-03-26 | 44,750.00 | 45,350.00 | 43,600.00 | 43,750.00 | 42,595.99 | 2,315,077 |
| 2024-03-25 | 44,550.00 | 45,150.00 | 43,950.00 | 44,000.00 | 42,839.40 | 1,767,174 |
| 2024-03-22 | 47,200.00 | 47,400.00 | 43,800.00 | 44,700.00 | 43,520.93 | 5,006,047 |
| 2024-03-21 | 42,350.00 | 48,700.00 | 42,100.00 | 47,950.00 | 46,685.21 | 14,410,940 |
| 2024-03-20 | 39,500.00 | 41,550.00 | 38,750.00 | 41,150.00 | 40,064.57 | 1,521,772 |
| 2024-03-19 | 38,950.00 | 39,300.00 | 38,500.00 | 39,100.00 | 38,068.65 | 309,547 |
| 2024-03-18 | 38,950.00 | 39,500.00 | 38,500.00 | 39,300.00 | 38,263.37 | 423,235 |
| 2024-03-15 | 38,100.00 | 39,150.00 | 38,050.00 | 38,650.00 | 37,630.52 | 398,671 |
| 2024-03-14 | 39,400.00 | 39,750.00 | 38,300.00 | 38,700.00 | 37,679.20 | 623,771 |
| 2024-03-13 | 40,900.00 | 40,950.00 | 39,350.00 | 39,750.00 | 38,701.50 | 608,362 |
| 2024-03-12 | 40,100.00 | 41,200.00 | 39,750.00 | 40,500.00 | 39,431.72 | 639,633 |
| 2024-03-11 | 39,050.00 | 40,500.00 | 38,650.00 | 40,100.00 | 39,042.27 | 701,672 |
| 2024-03-08 | 40,950.00 | 41,100.00 | 39,650.00 | 40,150.00 | 39,090.95 | 851,603 |
| 2024-03-07 | 41,500.00 | 41,950.00 | 39,850.00 | 40,250.00 | 39,188.31 | 1,543,689 |
| 2024-03-06 | 37,450.00 | 41,650.00 | 37,200.00 | 41,500.00 | 40,405.34 | 2,473,474 |
| 2024-03-05 | 38,400.00 | 38,400.00 | 37,500.00 | 37,950.00 | 36,948.98 | 349,571 |
| 2024-03-04 | 38,200.00 | 38,600.00 | 37,500.00 | 38,350.00 | 37,338.43 | 831,708 |
| 2024-02-29 | 36,400.00 | 37,800.00 | 36,000.00 | 37,200.00 | 36,218.76 | 628,677 |
| 2024-02-28 | 35,400.00 | 37,600.00 | 35,350.00 | 36,800.00 | 35,829.31 | 1,131,591 |
| 2024-02-27 | 35,650.00 | 35,950.00 | 35,000.00 | 35,200.00 | 34,271.52 | 656,922 |
| 2024-02-26 | 36,400.00 | 36,850.00 | 35,750.00 | 36,150.00 | 35,196.46 | 737,377 |
| 2024-02-23 | 38,450.00 | 38,550.00 | 36,500.00 | 36,750.00 | 35,780.63 | 1,063,574 |
| 2024-02-22 | 38,800.00 | 38,900.00 | 38,000.00 | 38,200.00 | 37,192.39 | 505,438 |
| 2024-02-21 | 37,900.00 | 38,800.00 | 37,700.00 | 38,200.00 | 37,192.39 | 485,298 |
| 2024-02-20 | 38,500.00 | 38,800.00 | 37,750.00 | 38,350.00 | 37,338.43 | 483,960 |
| 2024-02-19 | 38,750.00 | 39,350.00 | 38,250.00 | 38,600.00 | 37,581.84 | 530,666 |
| 2024-02-16 | 40,000.00 | 40,050.00 | 38,450.00 | 38,750.00 | 37,727.88 | 605,063 |
| 2024-02-15 | 40,550.00 | 40,800.00 | 39,500.00 | 39,900.00 | 38,847.55 | 476,243 |
| 2024-02-14 | 39,100.00 | 40,400.00 | 39,000.00 | 40,300.00 | 39,236.99 | 481,978 |
| 2024-02-13 | 39,000.00 | 41,550.00 | 38,350.00 | 40,000.00 | 38,944.91 | 1,415,721 |
| 2024-02-08 | 38,400.00 | 39,000.00 | 38,100.00 | 38,250.00 | 37,241.07 | 414,466 |
| 2024-02-07 | 39,250.00 | 39,400.00 | 38,000.00 | 38,200.00 | 37,192.39 | 396,173 |
| 2024-02-06 | 38,650.00 | 39,850.00 | 37,600.00 | 39,250.00 | 38,214.69 | 399,958 |
| 2024-02-05 | 39,900.00 | 40,150.00 | 38,200.00 | 38,350.00 | 37,338.43 | 444,783 |
| 2024-02-02 | 38,800.00 | 40,350.00 | 38,750.00 | 39,750.00 | 38,701.50 | 594,708 |
| 2024-02-01 | 38,500.00 | 39,050.00 | 37,650.00 | 38,300.00 | 37,289.75 | 596,444 |
| 2024-01-31 | 39,600.00 | 39,800.00 | 38,500.00 | 38,650.00 | 37,630.52 | 541,318 |
| 2024-01-30 | 40,950.00 | 41,000.00 | 39,400.00 | 40,050.00 | 38,993.59 | 595,294 |
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.