Dongjin Semichem Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	33,450.00	34,150.00	33,150.00	33,550.00	32,427.47	1,814,773
2022-11-10	32,200.00	33,100.00	31,350.00	31,650.00	30,591.04	956,247
2022-11-09	32,550.00	33,200.00	32,300.00	32,750.00	31,654.24	1,249,243
2022-11-08	30,400.00	33,200.00	30,200.00	32,900.00	31,799.22	3,452,016
2022-11-07	29,300.00	30,150.00	29,250.00	30,100.00	29,092.91	466,581
2022-11-04	28,550.00	29,150.00	28,350.00	28,900.00	27,933.06	307,159
2022-11-03	28,350.00	29,250.00	28,300.00	28,850.00	27,884.73	301,076
2022-11-02	29,900.00	30,050.00	29,050.00	29,150.00	28,174.69	392,536
2022-11-01	29,900.00	30,400.00	29,750.00	30,200.00	29,189.56	246,973
2022-10-31	29,650.00	30,500.00	29,300.00	30,100.00	29,092.91	483,473
2022-10-28	29,800.00	30,250.00	28,900.00	29,000.00	28,029.71	619,345
2022-10-27	30,650.00	31,150.00	29,850.00	30,150.00	29,141.23	576,735
2022-10-26	31,100.00	31,200.00	30,450.00	30,650.00	29,624.50	440,155
2022-10-25	30,000.00	31,350.00	29,950.00	30,700.00	29,672.83	965,046
2022-10-24	28,550.00	30,100.00	28,500.00	29,850.00	28,851.27	844,958
2022-10-21	27,800.00	28,400.00	27,650.00	27,750.00	26,821.53	249,012
2022-10-20	28,900.00	29,000.00	27,400.00	27,950.00	27,014.84	516,569
2022-10-19	29,000.00	29,400.00	28,450.00	28,450.00	27,498.11	334,538
2022-10-18	29,600.00	29,650.00	28,250.00	29,100.00	28,126.36	431,598
2022-10-17	28,400.00	29,200.00	28,300.00	28,850.00	27,884.73	304,457
2022-10-14	28,000.00	29,500.00	27,800.00	29,100.00	28,126.36	602,794
2022-10-13	27,750.00	27,950.00	27,050.00	27,050.00	26,144.95	297,191
2022-10-12	27,500.00	28,250.00	27,200.00	28,050.00	27,111.49	353,089
2022-10-11	27,500.00	30,000.00	26,800.00	27,250.00	26,338.26	1,014,465
2022-10-07	28,500.00	29,250.00	28,300.00	28,650.00	27,691.42	356,352
2022-10-06	28,100.00	29,300.00	28,050.00	28,950.00	27,981.38	497,094
2022-10-05	28,900.00	28,950.00	27,500.00	27,750.00	26,821.53	443,513
2022-10-04	27,250.00	28,100.00	27,100.00	28,050.00	27,111.49	432,276
2022-09-30	25,700.00	26,850.00	25,700.00	26,500.00	25,613.36	520,265
2022-09-29	27,000.00	27,450.00	26,100.00	26,300.00	25,420.05	505,143
2022-09-28	27,650.00	27,900.00	26,300.00	26,350.00	25,468.37	703,473
2022-09-27	27,950.00	28,300.00	27,000.00	27,800.00	26,869.86	666,336
2022-09-26	29,000.00	29,150.00	27,900.00	28,000.00	27,063.17	663,663
2022-09-23	30,700.00	31,550.00	29,500.00	29,650.00	28,657.96	659,218
2022-09-22	28,900.00	30,500.00	28,500.00	30,500.00	29,479.52	751,700
2022-09-21	31,000.00	31,150.00	28,350.00	29,600.00	28,609.63	1,838,563
2022-09-20	31,250.00	31,850.00	31,100.00	31,300.00	30,252.76	220,711
2022-09-19	31,400.00	32,000.00	31,050.00	31,100.00	30,059.45	348,646
2022-09-16	31,650.00	31,850.00	31,300.00	31,400.00	30,349.41	279,075
2022-09-15	32,350.00	32,400.00	31,650.00	31,900.00	30,832.68	313,873
2022-09-14	31,900.00	32,300.00	31,650.00	32,050.00	30,977.66	432,571
2022-09-13	32,500.00	33,400.00	32,400.00	33,400.00	32,282.49	432,266
2022-09-08	31,750.00	32,100.00	31,450.00	31,650.00	30,591.04	385,065
2022-09-07	31,750.00	31,800.00	31,100.00	31,400.00	30,349.41	360,690
2022-09-06	31,900.00	32,350.00	31,550.00	31,950.00	30,881.01	306,670
2022-09-05	32,050.00	32,500.00	31,650.00	31,850.00	30,784.35	388,021
2022-09-02	33,300.00	33,550.00	32,300.00	32,400.00	31,315.95	360,859
2022-09-01	33,750.00	34,100.00	33,150.00	33,150.00	32,040.86	450,167
2022-08-31	33,100.00	34,600.00	32,950.00	34,550.00	33,394.02	410,513
2022-08-30	32,950.00	33,600.00	32,550.00	33,550.00	32,427.47	474,479
2022-08-29	33,200.00	33,600.00	32,750.00	32,850.00	31,750.89	694,117
2022-08-26	35,950.00	36,300.00	34,650.00	34,750.00	33,587.32	596,953
2022-08-25	35,250.00	35,500.00	34,900.00	35,500.00	34,312.23	349,552
2022-08-24	34,900.00	35,700.00	34,400.00	35,000.00	33,828.96	378,532
2022-08-23	33,850.00	35,150.00	33,850.00	34,550.00	33,394.02	509,936
2022-08-22	34,700.00	35,150.00	34,100.00	34,150.00	33,007.40	463,498
2022-08-19	36,150.00	37,100.00	35,400.00	35,400.00	34,215.58	1,157,179
2022-08-18	35,250.00	36,250.00	35,000.00	35,750.00	34,553.87	682,736
2022-08-17	35,200.00	35,800.00	34,600.00	35,500.00	34,312.23	719,865
2022-08-16	34,600.00	35,650.00	34,300.00	35,100.00	33,925.61	871,618

← NewerPage 17 of 21 · 1,223 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.