Dongjin Semichem Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	30,050.00	32,000.00	29,750.00	31,600.00	30,667.89	1,903,198
2023-05-04	29,600.00	29,600.00	29,000.00	29,400.00	28,532.79	333,956
2023-05-03	29,300.00	29,900.00	29,050.00	29,600.00	28,726.89	267,966
2023-05-02	29,600.00	30,100.00	29,250.00	29,650.00	28,775.41	285,156
2023-04-28	30,100.00	30,100.00	29,250.00	29,450.00	28,581.31	470,337
2023-04-27	29,350.00	30,100.00	29,000.00	30,100.00	29,212.14	415,234
2023-04-26	29,400.00	30,100.00	29,100.00	29,500.00	28,629.84	430,838
2023-04-25	30,050.00	30,200.00	29,100.00	29,700.00	28,823.94	604,905
2023-04-24	30,300.00	30,450.00	29,900.00	30,100.00	29,212.14	357,236
2023-04-21	30,750.00	31,200.00	30,300.00	30,450.00	29,551.81	376,354
2023-04-20	31,500.00	31,500.00	30,550.00	30,700.00	29,794.44	534,960
2023-04-19	31,250.00	31,750.00	31,200.00	31,450.00	30,522.32	389,559
2023-04-18	31,900.00	31,950.00	31,050.00	31,400.00	30,473.79	695,093
2023-04-17	32,100.00	32,300.00	31,350.00	32,100.00	31,153.14	473,070
2023-04-14	32,550.00	32,600.00	31,900.00	32,150.00	31,201.67	488,958
2023-04-13	32,000.00	32,400.00	31,500.00	32,250.00	31,298.72	554,110
2023-04-12	33,300.00	33,400.00	32,150.00	32,350.00	31,395.77	779,697
2023-04-11	32,550.00	33,200.00	32,300.00	33,000.00	32,026.60	1,077,116
2023-04-10	33,000.00	33,150.00	31,950.00	32,150.00	31,201.67	811,775
2023-04-07	31,400.00	32,700.00	31,350.00	32,500.00	31,541.35	1,257,231
2023-04-06	31,250.00	31,250.00	30,600.00	30,900.00	29,988.54	512,244
2023-04-05	31,000.00	31,450.00	30,950.00	31,400.00	30,473.79	503,801
2023-04-04	32,550.00	32,600.00	30,750.00	30,950.00	30,037.07	1,865,464
2023-04-03	33,350.00	33,350.00	32,450.00	33,150.00	32,172.17	669,779
2023-03-31	34,500.00	34,600.00	32,750.00	33,000.00	32,026.60	979,119
2023-03-30	34,100.00	35,000.00	33,500.00	34,200.00	33,191.20	1,648,206
2023-03-29	33,600.00	33,600.00	32,500.00	33,200.00	32,220.70	705,721
2023-03-28	32,300.00	33,200.00	31,800.00	33,050.00	32,075.12	974,177
2023-03-27	32,150.00	32,300.00	30,950.00	32,150.00	31,201.67	742,152
2023-03-24	31,100.00	32,500.00	30,900.00	32,100.00	31,153.14	1,544,185
2023-03-23	30,800.00	31,100.00	30,200.00	30,600.00	29,697.39	736,998
2023-03-22	31,300.00	31,350.00	30,550.00	31,150.00	30,231.17	616,548
2023-03-21	31,400.00	31,500.00	30,800.00	31,000.00	30,085.59	456,707
2023-03-20	31,550.00	31,700.00	31,000.00	31,250.00	30,328.22	419,943
2023-03-17	31,700.00	31,800.00	31,100.00	31,400.00	30,473.79	998,535
2023-03-16	29,700.00	31,650.00	29,500.00	31,200.00	30,279.69	958,916
2023-03-15	30,700.00	30,700.00	29,800.00	30,150.00	29,260.66	541,119
2023-03-14	31,050.00	31,050.00	29,450.00	29,700.00	28,823.94	934,433
2023-03-13	31,650.00	31,900.00	30,600.00	31,250.00	30,328.22	932,222
2023-03-10	31,050.00	32,150.00	30,850.00	31,900.00	30,959.04	1,194,819
2023-03-09	32,800.00	33,150.00	29,950.00	31,550.00	30,619.37	3,429,356
2023-03-08	34,650.00	35,250.00	32,500.00	33,100.00	32,123.65	2,477,476
2023-03-07	38,000.00	38,000.00	35,000.00	35,100.00	34,064.65	1,262,458
2023-03-06	36,400.00	37,650.00	35,800.00	37,400.00	36,296.81	900,993
2023-03-03	35,150.00	36,850.00	34,850.00	35,800.00	34,744.01	774,561
2023-03-02	35,350.00	35,750.00	34,500.00	34,800.00	33,773.50	488,297
2023-02-28	35,600.00	36,300.00	35,150.00	35,650.00	34,598.43	394,382
2023-02-27	35,450.00	35,700.00	34,950.00	35,200.00	34,161.70	335,772
2023-02-24	36,450.00	36,800.00	35,700.00	35,700.00	34,646.95	444,474
2023-02-23	36,500.00	36,850.00	36,150.00	36,300.00	35,229.26	479,412
2023-02-22	35,650.00	36,700.00	35,500.00	36,100.00	35,035.16	619,345
2023-02-21	37,600.00	37,600.00	36,150.00	36,350.00	35,277.78	815,754
2023-02-20	37,500.00	38,550.00	37,200.00	37,800.00	36,685.01	523,095
2023-02-17	37,500.00	38,150.00	37,200.00	37,450.00	36,345.33	466,402
2023-02-16	36,850.00	38,000.00	36,700.00	37,950.00	36,830.59	890,427
2023-02-15	37,000.00	37,800.00	36,250.00	36,450.00	35,374.83	989,909
2023-02-14	36,850.00	37,050.00	36,450.00	36,750.00	35,665.98	407,672
2023-02-13	36,100.00	37,450.00	36,100.00	36,650.00	35,568.93	532,715
2023-02-10	36,450.00	37,300.00	36,050.00	36,350.00	35,277.78	525,179
2023-02-09	35,700.00	37,400.00	35,350.00	36,700.00	35,617.46	996,160

← NewerPage 15 of 21 · 1,228 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.