Dongjin Semichem Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	30,300.00	31,200.00	30,300.00	30,450.00	29,551.81	436,320
2023-10-31	31,100.00	31,350.00	29,950.00	29,950.00	29,066.56	485,936
2023-10-30	31,000.00	31,450.00	30,700.00	30,950.00	30,037.07	373,925
2023-10-27	30,650.00	31,500.00	30,450.00	31,000.00	30,085.59	384,662
2023-10-26	31,500.00	31,650.00	30,400.00	30,400.00	29,503.29	661,337
2023-10-25	33,350.00	33,350.00	32,150.00	32,400.00	31,444.30	393,662
2023-10-24	32,400.00	33,250.00	31,900.00	33,250.00	32,269.22	365,011
2023-10-23	32,200.00	32,950.00	31,900.00	32,000.00	31,056.09	307,659
2023-10-20	32,300.00	32,800.00	31,500.00	32,200.00	31,250.19	431,553
2023-10-19	33,150.00	33,400.00	32,450.00	32,650.00	31,686.92	287,296
2023-10-18	33,350.00	34,050.00	33,000.00	33,800.00	32,803.00	335,317
2023-10-17	32,800.00	33,850.00	32,500.00	33,750.00	32,754.47	393,782
2023-10-16	33,150.00	33,400.00	31,900.00	32,450.00	31,492.82	465,264
2023-10-13	33,450.00	34,150.00	33,400.00	33,700.00	32,705.95	291,072
2023-10-12	33,800.00	34,100.00	33,400.00	33,800.00	32,803.00	310,786
2023-10-11	32,700.00	34,150.00	32,700.00	33,450.00	32,463.32	388,082
2023-10-10	33,250.00	33,650.00	31,950.00	32,200.00	31,250.19	368,668
2023-10-06	32,500.00	33,200.00	32,500.00	33,100.00	32,123.65	168,580
2023-10-05	33,700.00	34,100.00	32,750.00	32,750.00	31,783.97	393,854
2023-10-04	33,300.00	33,700.00	32,650.00	33,250.00	32,269.22	441,798
2023-09-27	33,000.00	33,750.00	32,900.00	33,600.00	32,608.90	341,837
2023-09-26	33,300.00	33,500.00	32,800.00	33,300.00	32,317.75	270,447
2023-09-25	32,300.00	33,550.00	32,150.00	33,400.00	32,414.80	384,668
2023-09-22	31,650.00	32,650.00	31,650.00	32,600.00	31,638.40	325,640
2023-09-21	33,450.00	33,600.00	32,300.00	32,500.00	31,541.35	608,315
2023-09-20	34,700.00	34,900.00	33,500.00	33,850.00	32,851.52	513,439
2023-09-19	35,000.00	35,500.00	34,650.00	34,800.00	33,773.50	297,594
2023-09-18	35,100.00	35,550.00	34,850.00	34,950.00	33,919.08	428,288
2023-09-15	35,950.00	36,300.00	35,500.00	35,800.00	34,744.01	530,792
2023-09-14	33,900.00	36,100.00	33,700.00	36,000.00	34,938.11	1,086,116
2023-09-13	33,900.00	34,800.00	33,500.00	33,600.00	32,608.90	440,631
2023-09-12	34,050.00	34,300.00	33,550.00	34,100.00	33,094.15	339,042
2023-09-11	34,200.00	34,250.00	33,500.00	33,800.00	32,803.00	316,566
2023-09-08	34,800.00	34,850.00	33,800.00	34,200.00	33,191.20	399,681
2023-09-07	34,200.00	34,800.00	34,000.00	34,600.00	33,579.40	399,088
2023-09-06	35,400.00	35,400.00	34,350.00	34,500.00	33,482.35	410,146
2023-09-05	35,400.00	35,600.00	34,900.00	35,350.00	34,307.28	373,839
2023-09-04	35,700.00	35,800.00	34,800.00	35,300.00	34,258.75	491,066
2023-09-01	34,200.00	35,600.00	33,750.00	35,350.00	34,307.28	1,011,920
2023-08-31	34,100.00	34,300.00	33,400.00	34,100.00	33,094.15	536,852
2023-08-30	34,500.00	34,900.00	34,000.00	34,100.00	33,094.15	478,711
2023-08-29	33,650.00	34,050.00	33,550.00	33,950.00	32,948.57	424,845
2023-08-28	33,900.00	33,950.00	33,400.00	33,550.00	32,560.37	371,094
2023-08-25	34,000.00	34,100.00	33,200.00	33,600.00	32,608.90	753,967
2023-08-24	34,650.00	35,350.00	34,600.00	34,850.00	33,822.03	679,565
2023-08-23	35,050.00	35,400.00	33,800.00	34,050.00	33,045.62	890,707
2023-08-22	37,000.00	37,150.00	35,200.00	35,350.00	34,307.28	711,865
2023-08-21	36,450.00	36,700.00	35,800.00	36,250.00	35,180.73	523,669
2023-08-18	35,750.00	37,050.00	35,250.00	36,100.00	35,035.16	713,092
2023-08-17	34,950.00	36,350.00	34,750.00	36,300.00	35,229.26	557,003
2023-08-16	35,950.00	36,300.00	35,150.00	35,450.00	34,404.33	531,085
2023-08-14	36,000.00	36,000.00	35,000.00	35,900.00	34,841.06	417,442
2023-08-11	36,050.00	36,650.00	35,850.00	36,250.00	35,180.73	432,741
2023-08-10	36,350.00	36,400.00	35,250.00	36,200.00	35,132.21	864,600
2023-08-09	36,350.00	37,150.00	36,150.00	37,050.00	35,957.13	496,280
2023-08-08	38,150.00	38,250.00	36,250.00	36,450.00	35,374.83	984,525
2023-08-07	37,950.00	38,800.00	37,200.00	37,850.00	36,733.54	927,144
2023-08-04	38,500.00	39,350.00	37,750.00	37,800.00	36,685.01	856,940
2023-08-03	38,850.00	39,200.00	37,900.00	38,600.00	37,461.41	1,060,884
2023-08-02	40,350.00	40,600.00	38,600.00	39,050.00	37,898.14	1,318,837

← NewerPage 13 of 21 · 1,227 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.