Dongjin Semichem Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 42,150.00 | 42,500.00 | 40,350.00 | 40,850.00 | 39,645.04 | 1,771,338 |
| 2023-07-31 | 42,050.00 | 44,900.00 | 41,500.00 | 42,350.00 | 41,100.80 | 3,915,236 |
| 2023-07-28 | 39,600.00 | 41,450.00 | 39,600.00 | 41,100.00 | 39,887.67 | 1,880,730 |
| 2023-07-27 | 38,500.00 | 40,350.00 | 38,200.00 | 39,500.00 | 38,334.87 | 1,254,503 |
| 2023-07-26 | 40,000.00 | 40,000.00 | 37,950.00 | 38,400.00 | 37,267.31 | 1,381,570 |
| 2023-07-25 | 39,200.00 | 40,800.00 | 38,850.00 | 39,500.00 | 38,334.87 | 1,388,073 |
| 2023-07-24 | 37,900.00 | 39,200.00 | 37,900.00 | 39,050.00 | 37,898.14 | 823,372 |
| 2023-07-21 | 38,450.00 | 39,150.00 | 38,050.00 | 38,300.00 | 37,170.26 | 931,330 |
| 2023-07-20 | 39,400.00 | 40,050.00 | 38,550.00 | 39,600.00 | 38,431.92 | 929,972 |
| 2023-07-19 | 40,350.00 | 43,250.00 | 38,900.00 | 40,050.00 | 38,868.64 | 3,207,493 |
| 2023-07-18 | 40,750.00 | 40,850.00 | 38,850.00 | 39,950.00 | 38,771.59 | 871,153 |
| 2023-07-17 | 40,100.00 | 40,850.00 | 39,100.00 | 40,150.00 | 38,965.69 | 925,234 |
| 2023-07-14 | 40,700.00 | 42,250.00 | 39,800.00 | 40,550.00 | 39,353.89 | 2,302,065 |
| 2023-07-13 | 39,850.00 | 40,650.00 | 39,250.00 | 40,250.00 | 39,062.74 | 1,142,364 |
| 2023-07-12 | 39,000.00 | 40,900.00 | 39,000.00 | 39,600.00 | 38,431.92 | 2,268,198 |
| 2023-07-11 | 37,300.00 | 37,950.00 | 36,750.00 | 37,900.00 | 36,782.06 | 784,674 |
| 2023-07-10 | 39,450.00 | 39,800.00 | 36,650.00 | 36,850.00 | 35,763.03 | 2,169,610 |
| 2023-07-07 | 39,200.00 | 40,400.00 | 38,800.00 | 39,950.00 | 38,771.59 | 1,025,242 |
| 2023-07-06 | 40,900.00 | 41,300.00 | 39,250.00 | 39,400.00 | 38,237.82 | 1,333,501 |
| 2023-07-05 | 41,750.00 | 42,000.00 | 40,700.00 | 41,300.00 | 40,081.77 | 1,054,215 |
| 2023-07-04 | 41,950.00 | 42,250.00 | 41,100.00 | 41,750.00 | 40,518.50 | 1,226,259 |
| 2023-07-03 | 42,500.00 | 42,600.00 | 41,100.00 | 41,550.00 | 40,324.40 | 1,724,858 |
| 2023-06-30 | 38,850.00 | 43,300.00 | 38,100.00 | 42,100.00 | 40,858.17 | 4,613,073 |
| 2023-06-29 | 38,050.00 | 39,300.00 | 38,000.00 | 39,000.00 | 37,849.61 | 989,776 |
| 2023-06-28 | 39,000.00 | 39,050.00 | 37,350.00 | 37,750.00 | 36,636.49 | 847,592 |
| 2023-06-27 | 38,850.00 | 39,500.00 | 38,550.00 | 38,750.00 | 37,606.99 | 845,841 |
| 2023-06-26 | 37,200.00 | 39,500.00 | 37,100.00 | 39,150.00 | 37,995.19 | 2,691,039 |
| 2023-06-23 | 36,500.00 | 36,950.00 | 35,900.00 | 36,150.00 | 35,083.68 | 460,135 |
| 2023-06-22 | 36,250.00 | 36,950.00 | 35,700.00 | 36,150.00 | 35,083.68 | 726,005 |
| 2023-06-21 | 38,200.00 | 38,600.00 | 36,700.00 | 36,900.00 | 35,811.56 | 770,570 |
| 2023-06-20 | 38,850.00 | 38,900.00 | 37,600.00 | 38,550.00 | 37,412.89 | 855,613 |
| 2023-06-19 | 37,750.00 | 38,400.00 | 36,900.00 | 38,400.00 | 37,267.31 | 809,247 |
| 2023-06-16 | 38,350.00 | 38,350.00 | 37,300.00 | 37,500.00 | 36,393.86 | 744,213 |
| 2023-06-15 | 37,400.00 | 39,200.00 | 37,200.00 | 38,600.00 | 37,461.41 | 1,472,019 |
| 2023-06-14 | 37,600.00 | 37,650.00 | 36,200.00 | 36,650.00 | 35,568.93 | 731,533 |
| 2023-06-13 | 37,400.00 | 37,950.00 | 37,050.00 | 37,350.00 | 36,248.28 | 763,589 |
| 2023-06-12 | 38,000.00 | 38,100.00 | 36,400.00 | 36,950.00 | 35,860.08 | 804,805 |
| 2023-06-09 | 37,600.00 | 38,300.00 | 36,750.00 | 37,900.00 | 36,782.06 | 818,706 |
| 2023-06-08 | 37,300.00 | 37,700.00 | 36,500.00 | 37,450.00 | 36,345.33 | 739,622 |
| 2023-06-07 | 37,800.00 | 38,100.00 | 37,150.00 | 37,450.00 | 36,345.33 | 495,609 |
| 2023-06-05 | 37,900.00 | 38,250.00 | 37,250.00 | 37,850.00 | 36,733.54 | 477,320 |
| 2023-06-02 | 39,000.00 | 39,200.00 | 37,550.00 | 37,700.00 | 36,587.96 | 773,061 |
| 2023-06-01 | 37,500.00 | 38,900.00 | 37,450.00 | 38,650.00 | 37,509.94 | 776,178 |
| 2023-05-31 | 38,850.00 | 39,700.00 | 38,000.00 | 38,350.00 | 37,218.79 | 1,105,325 |
| 2023-05-30 | 39,700.00 | 39,700.00 | 38,400.00 | 39,050.00 | 37,898.14 | 1,676,298 |
| 2023-05-26 | 36,050.00 | 39,150.00 | 35,650.00 | 38,700.00 | 37,558.46 | 4,021,251 |
| 2023-05-25 | 37,750.00 | 38,000.00 | 35,000.00 | 35,650.00 | 34,598.43 | 1,818,892 |
| 2023-05-24 | 36,400.00 | 37,450.00 | 36,050.00 | 36,800.00 | 35,714.51 | 983,202 |
| 2023-05-23 | 36,500.00 | 37,750.00 | 36,400.00 | 36,850.00 | 35,763.03 | 1,318,317 |
| 2023-05-22 | 35,250.00 | 37,500.00 | 35,000.00 | 36,900.00 | 35,811.56 | 3,088,653 |
| 2023-05-19 | 31,300.00 | 35,450.00 | 31,300.00 | 35,200.00 | 34,161.70 | 5,312,072 |
| 2023-05-18 | 30,850.00 | 30,950.00 | 30,400.00 | 30,800.00 | 29,891.49 | 315,918 |
| 2023-05-17 | 30,000.00 | 30,550.00 | 29,950.00 | 30,550.00 | 29,648.86 | 244,834 |
| 2023-05-16 | 30,850.00 | 31,150.00 | 29,950.00 | 29,950.00 | 29,066.56 | 437,011 |
| 2023-05-15 | 30,050.00 | 30,350.00 | 29,600.00 | 30,250.00 | 29,357.71 | 304,593 |
| 2023-05-12 | 30,250.00 | 30,650.00 | 29,950.00 | 30,350.00 | 29,454.76 | 240,395 |
| 2023-05-11 | 31,050.00 | 31,100.00 | 30,250.00 | 30,350.00 | 29,454.76 | 496,335 |
| 2023-05-10 | 30,200.00 | 31,000.00 | 29,850.00 | 30,850.00 | 29,940.02 | 504,996 |
| 2023-05-09 | 31,100.00 | 31,300.00 | 29,500.00 | 30,100.00 | 29,212.14 | 1,192,929 |
| 2023-05-08 | 30,050.00 | 32,000.00 | 29,750.00 | 31,600.00 | 30,667.89 | 1,903,198 |
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.