Dongjin Semichem Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 41,700.00 | 42,700.00 | 40,350.00 | 40,600.00 | 39,529.08 | 686,259 |
| 2024-01-26 | 41,800.00 | 42,300.00 | 41,250.00 | 41,700.00 | 40,600.07 | 364,460 |
| 2024-01-25 | 43,150.00 | 44,200.00 | 42,100.00 | 42,200.00 | 41,086.88 | 1,252,852 |
| 2024-01-24 | 41,150.00 | 42,700.00 | 41,050.00 | 42,500.00 | 41,378.96 | 518,080 |
| 2024-01-23 | 42,300.00 | 42,300.00 | 40,950.00 | 41,400.00 | 40,307.98 | 474,455 |
| 2024-01-22 | 42,900.00 | 43,000.00 | 41,500.00 | 42,200.00 | 41,086.88 | 835,784 |
| 2024-01-19 | 41,450.00 | 42,450.00 | 40,950.00 | 42,000.00 | 40,892.15 | 949,227 |
| 2024-01-18 | 40,150.00 | 41,050.00 | 39,700.00 | 40,700.00 | 39,626.44 | 509,639 |
| 2024-01-17 | 41,200.00 | 41,850.00 | 39,650.00 | 39,900.00 | 38,847.55 | 610,791 |
| 2024-01-16 | 40,900.00 | 41,850.00 | 40,200.00 | 40,650.00 | 39,577.76 | 526,368 |
| 2024-01-15 | 41,850.00 | 42,050.00 | 40,700.00 | 41,000.00 | 39,918.53 | 553,590 |
| 2024-01-12 | 42,650.00 | 44,650.00 | 41,500.00 | 41,800.00 | 40,697.43 | 2,452,969 |
| 2024-01-11 | 39,750.00 | 42,300.00 | 39,350.00 | 42,050.00 | 40,940.83 | 1,067,357 |
| 2024-01-10 | 40,600.00 | 40,700.00 | 38,900.00 | 39,650.00 | 38,604.14 | 659,053 |
| 2024-01-09 | 42,000.00 | 42,450.00 | 40,100.00 | 40,450.00 | 39,383.04 | 846,160 |
| 2024-01-08 | 40,900.00 | 41,750.00 | 40,600.00 | 41,550.00 | 40,454.02 | 366,372 |
| 2024-01-05 | 42,600.00 | 42,600.00 | 40,800.00 | 41,250.00 | 40,161.94 | 630,680 |
| 2024-01-04 | 41,250.00 | 42,900.00 | 41,100.00 | 42,100.00 | 40,989.52 | 1,032,263 |
| 2024-01-03 | 40,600.00 | 42,150.00 | 40,000.00 | 41,750.00 | 40,648.75 | 1,059,114 |
| 2024-01-02 | 38,550.00 | 41,900.00 | 38,500.00 | 41,450.00 | 40,356.66 | 2,089,267 |
| 2023-12-28 | 38,500.00 | 39,050.00 | 38,200.00 | 38,700.00 | 37,679.20 | 456,731 |
| 2023-12-27 | 37,550.00 | 38,800.00 | 37,550.00 | 38,650.00 | 37,630.52 | 595,762 |
| 2023-12-26 | 37,700.00 | 37,700.00 | 37,050.00 | 37,450.00 | 36,345.33 | 411,334 |
| 2023-12-22 | 37,900.00 | 38,100.00 | 37,500.00 | 37,700.00 | 36,587.96 | 400,523 |
| 2023-12-21 | 37,300.00 | 38,050.00 | 37,250.00 | 37,550.00 | 36,442.39 | 484,928 |
| 2023-12-20 | 38,700.00 | 38,800.00 | 37,200.00 | 37,800.00 | 36,685.01 | 890,752 |
| 2023-12-19 | 38,600.00 | 38,750.00 | 38,200.00 | 38,500.00 | 37,364.36 | 286,367 |
| 2023-12-18 | 38,250.00 | 38,800.00 | 38,250.00 | 38,600.00 | 37,461.41 | 292,301 |
| 2023-12-15 | 39,300.00 | 39,450.00 | 38,050.00 | 38,150.00 | 37,024.69 | 539,379 |
| 2023-12-14 | 38,800.00 | 39,250.00 | 38,500.00 | 39,250.00 | 38,092.24 | 658,721 |
| 2023-12-13 | 38,950.00 | 40,350.00 | 38,250.00 | 38,250.00 | 37,121.74 | 1,304,830 |
| 2023-12-12 | 38,850.00 | 38,950.00 | 37,900.00 | 38,250.00 | 37,121.74 | 412,153 |
| 2023-12-11 | 39,550.00 | 39,550.00 | 38,350.00 | 38,400.00 | 37,267.31 | 467,554 |
| 2023-12-08 | 38,950.00 | 40,100.00 | 38,900.00 | 39,250.00 | 38,092.24 | 1,010,015 |
| 2023-12-07 | 38,550.00 | 38,550.00 | 37,850.00 | 38,200.00 | 37,073.21 | 346,870 |
| 2023-12-06 | 37,900.00 | 39,100.00 | 37,450.00 | 38,850.00 | 37,704.04 | 511,830 |
| 2023-12-05 | 37,800.00 | 38,600.00 | 37,400.00 | 37,700.00 | 36,587.96 | 568,902 |
| 2023-12-04 | 38,700.00 | 39,050.00 | 38,000.00 | 38,200.00 | 37,073.21 | 495,091 |
| 2023-12-01 | 38,450.00 | 39,400.00 | 37,900.00 | 38,900.00 | 37,752.56 | 866,095 |
| 2023-11-30 | 37,450.00 | 38,650.00 | 37,450.00 | 38,450.00 | 37,315.84 | 920,001 |
| 2023-11-29 | 37,400.00 | 37,800.00 | 36,950.00 | 37,350.00 | 36,248.28 | 399,688 |
| 2023-11-28 | 37,150.00 | 38,100.00 | 36,850.00 | 37,550.00 | 36,442.39 | 682,464 |
| 2023-11-27 | 36,900.00 | 37,400.00 | 36,400.00 | 37,000.00 | 35,908.61 | 370,011 |
| 2023-11-24 | 37,100.00 | 37,550.00 | 36,850.00 | 37,050.00 | 35,957.13 | 336,657 |
| 2023-11-23 | 37,700.00 | 37,800.00 | 36,750.00 | 36,850.00 | 35,763.03 | 518,688 |
| 2023-11-22 | 37,050.00 | 37,800.00 | 36,950.00 | 37,650.00 | 36,539.44 | 315,500 |
| 2023-11-21 | 37,200.00 | 38,350.00 | 36,650.00 | 37,500.00 | 36,393.86 | 881,141 |
| 2023-11-20 | 36,250.00 | 37,050.00 | 36,250.00 | 36,900.00 | 35,811.56 | 341,077 |
| 2023-11-17 | 37,100.00 | 37,350.00 | 36,150.00 | 36,600.00 | 35,520.41 | 416,911 |
| 2023-11-16 | 36,600.00 | 37,100.00 | 35,750.00 | 37,000.00 | 35,908.61 | 502,295 |
| 2023-11-15 | 37,550.00 | 37,600.00 | 36,300.00 | 36,600.00 | 35,520.41 | 913,642 |
| 2023-11-14 | 36,500.00 | 37,100.00 | 36,000.00 | 36,850.00 | 35,763.03 | 581,383 |
| 2023-11-13 | 36,350.00 | 37,450.00 | 36,000.00 | 36,250.00 | 35,180.73 | 1,169,400 |
| 2023-11-10 | 34,850.00 | 36,050.00 | 34,300.00 | 35,700.00 | 34,646.95 | 679,750 |
| 2023-11-09 | 35,150.00 | 36,250.00 | 34,900.00 | 35,050.00 | 34,016.13 | 832,637 |
| 2023-11-08 | 34,400.00 | 35,350.00 | 34,350.00 | 34,650.00 | 33,627.93 | 797,487 |
| 2023-11-07 | 34,200.00 | 34,800.00 | 33,100.00 | 34,100.00 | 33,094.15 | 696,061 |
| 2023-11-06 | 34,000.00 | 34,500.00 | 32,950.00 | 34,400.00 | 33,385.30 | 797,668 |
| 2023-11-03 | 32,350.00 | 32,850.00 | 31,800.00 | 32,700.00 | 31,735.45 | 333,476 |
| 2023-11-02 | 31,600.00 | 32,350.00 | 31,550.00 | 32,150.00 | 31,201.67 | 623,129 |
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.