Dongjin Semichem Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	35,900.00	36,200.00	35,200.00	35,900.00	34,841.06	643,113
2023-02-07	34,250.00	35,800.00	34,250.00	35,500.00	34,452.85	710,709
2023-02-06	34,700.00	34,900.00	33,850.00	34,450.00	33,433.83	395,899
2023-02-03	35,000.00	35,400.00	34,650.00	34,900.00	33,870.55	464,351
2023-02-02	36,000.00	36,050.00	35,000.00	35,200.00	34,161.70	867,655
2023-02-01	33,700.00	35,700.00	33,650.00	34,850.00	33,822.03	1,978,226
2023-01-31	32,300.00	34,000.00	32,000.00	33,400.00	32,414.80	964,719
2023-01-30	32,800.00	32,950.00	31,900.00	32,500.00	31,541.35	388,338
2023-01-27	33,300.00	33,550.00	32,800.00	32,900.00	31,929.55	365,339
2023-01-26	33,050.00	33,650.00	32,500.00	33,300.00	32,317.75	624,701
2023-01-25	32,000.00	33,050.00	31,700.00	32,950.00	31,978.07	794,433
2023-01-20	30,800.00	31,850.00	30,750.00	31,300.00	30,376.74	397,798
2023-01-19	30,800.00	31,150.00	30,350.00	30,950.00	30,037.07	304,928
2023-01-18	31,100.00	31,250.00	30,850.00	31,100.00	30,182.64	193,444
2023-01-17	31,500.00	31,850.00	30,900.00	30,950.00	30,037.07	385,058
2023-01-16	31,900.00	32,150.00	31,450.00	31,500.00	30,570.84	260,308
2023-01-13	32,400.00	32,550.00	31,600.00	31,850.00	30,910.52	260,916
2023-01-12	32,700.00	32,700.00	31,850.00	32,000.00	31,056.09	378,542
2023-01-11	32,250.00	32,750.00	32,100.00	32,350.00	31,395.77	311,192
2023-01-10	32,500.00	32,850.00	31,900.00	31,950.00	31,007.57	367,972
2023-01-09	32,950.00	33,500.00	32,400.00	32,550.00	31,589.87	512,995
2023-01-06	31,100.00	32,850.00	31,050.00	32,450.00	31,492.82	603,499
2023-01-05	31,900.00	32,100.00	30,900.00	31,400.00	30,473.79	459,746
2023-01-04	29,700.00	32,150.00	29,550.00	31,900.00	30,959.04	938,721
2023-01-03	30,050.00	30,350.00	28,650.00	30,100.00	29,212.14	574,153
2023-01-02	30,050.00	31,100.00	29,850.00	30,000.00	29,115.09	333,132
2022-12-29	30,400.00	30,600.00	29,700.00	29,950.00	29,066.56	315,497
2022-12-28	31,850.00	31,950.00	30,450.00	30,600.00	29,697.39	733,846
2022-12-27	31,750.00	32,500.00	31,200.00	31,850.00	30,784.35	736,324
2022-12-26	31,350.00	32,100.00	30,800.00	31,750.00	30,687.70	427,095
2022-12-23	31,450.00	32,150.00	31,150.00	31,300.00	30,252.76	609,904
2022-12-22	31,150.00	32,900.00	31,100.00	32,250.00	31,170.97	940,467
2022-12-21	30,400.00	30,850.00	30,100.00	30,600.00	29,576.18	356,020
2022-12-20	31,000.00	31,200.00	30,100.00	30,200.00	29,189.56	311,973
2022-12-19	31,450.00	31,700.00	30,800.00	31,200.00	30,156.10	225,356
2022-12-16	31,700.00	31,900.00	31,150.00	31,450.00	30,397.74	315,888
2022-12-15	32,750.00	33,050.00	32,350.00	32,450.00	31,364.28	197,389
2022-12-14	32,050.00	33,350.00	32,050.00	33,200.00	32,089.18	406,341
2022-12-13	31,950.00	32,150.00	31,500.00	31,800.00	30,736.03	172,811
2022-12-12	32,100.00	32,450.00	31,600.00	31,650.00	30,591.04	192,304
2022-12-09	32,100.00	32,850.00	31,900.00	32,600.00	31,509.26	400,281
2022-12-08	32,000.00	32,150.00	31,450.00	31,800.00	30,736.03	273,220
2022-12-07	31,700.00	32,450.00	31,450.00	31,850.00	30,784.35	237,941
2022-12-06	32,400.00	32,700.00	31,900.00	31,900.00	30,832.68	323,021
2022-12-05	33,150.00	33,600.00	32,700.00	32,850.00	31,750.89	354,641
2022-12-02	34,000.00	34,000.00	32,750.00	32,800.00	31,702.57	500,860
2022-12-01	33,950.00	34,950.00	33,100.00	33,850.00	32,717.44	1,380,955
2022-11-30	33,300.00	33,300.00	32,550.00	32,850.00	31,750.89	256,007
2022-11-29	32,850.00	33,500.00	32,700.00	33,300.00	32,185.84	193,847
2022-11-28	33,550.00	33,550.00	32,650.00	33,150.00	32,040.86	387,049
2022-11-25	34,450.00	34,600.00	33,700.00	33,800.00	32,669.11	250,471
2022-11-24	34,000.00	34,600.00	33,150.00	34,400.00	33,249.03	490,074
2022-11-23	33,900.00	34,250.00	33,500.00	33,900.00	32,765.76	405,353
2022-11-22	33,300.00	33,800.00	32,550.00	33,250.00	32,137.51	439,686
2022-11-21	34,150.00	34,450.00	33,500.00	33,700.00	32,572.46	471,186
2022-11-18	34,950.00	35,300.00	34,300.00	34,400.00	33,249.03	592,672
2022-11-17	33,900.00	34,950.00	33,500.00	34,950.00	33,780.63	493,525
2022-11-16	35,000.00	35,150.00	34,250.00	34,700.00	33,539.00	694,451
2022-11-15	33,000.00	35,000.00	33,000.00	34,850.00	33,683.98	1,286,055
2022-11-14	34,150.00	34,200.00	32,700.00	32,750.00	31,654.24	677,204

← NewerPage 16 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.