Dongjin Semichem Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	33,950.00	34,450.00	33,750.00	34,200.00	33,055.73	560,037
2022-08-11	34,200.00	34,650.00	33,750.00	33,900.00	32,765.76	954,165
2022-08-10	33,350.00	34,350.00	33,050.00	33,400.00	32,282.49	863,407
2022-08-09	35,250.00	35,400.00	33,350.00	33,650.00	32,524.13	1,596,546
2022-08-08	37,350.00	37,350.00	34,250.00	35,100.00	33,925.61	2,147,500
2022-08-05	38,200.00	38,200.00	37,200.00	37,300.00	36,052.01	574,561
2022-08-04	37,150.00	38,200.00	37,050.00	37,700.00	36,438.62	1,136,463
2022-08-03	36,600.00	36,800.00	36,100.00	36,700.00	35,472.08	314,931
2022-08-02	37,100.00	37,700.00	36,250.00	36,600.00	35,375.43	817,413
2022-08-01	35,900.00	37,500.00	35,400.00	36,800.00	35,568.73	976,216
2022-07-29	35,950.00	36,400.00	35,450.00	35,550.00	34,360.56	377,414
2022-07-28	36,050.00	36,400.00	35,300.00	35,650.00	34,457.21	421,404
2022-07-27	35,350.00	35,750.00	35,000.00	35,350.00	34,167.25	221,742
2022-07-26	35,200.00	35,600.00	34,700.00	35,500.00	34,312.23	288,918
2022-07-25	34,600.00	35,300.00	34,450.00	35,200.00	34,022.27	306,872
2022-07-22	35,750.00	35,900.00	35,000.00	35,000.00	33,828.96	597,808
2022-07-21	34,800.00	36,850.00	34,400.00	35,650.00	34,457.21	1,105,901
2022-07-20	35,200.00	35,400.00	34,100.00	34,300.00	33,152.38	584,609
2022-07-19	33,800.00	34,400.00	33,350.00	34,350.00	33,200.71	391,721
2022-07-18	34,050.00	34,600.00	33,600.00	34,300.00	33,152.38	719,026
2022-07-15	32,950.00	33,650.00	32,350.00	33,250.00	32,137.51	650,115
2022-07-14	32,300.00	33,000.00	31,950.00	32,450.00	31,364.28	407,487
2022-07-13	32,400.00	33,000.00	32,100.00	32,700.00	31,605.91	286,699
2022-07-12	32,800.00	33,150.00	32,050.00	32,300.00	31,219.30	437,048
2022-07-11	33,550.00	33,850.00	32,800.00	33,350.00	32,234.17	239,136
2022-07-08	34,000.00	34,300.00	33,450.00	33,450.00	32,330.82	389,131
2022-07-07	32,350.00	34,000.00	32,350.00	33,550.00	32,427.47	779,733
2022-07-06	32,400.00	33,100.00	31,600.00	31,900.00	30,832.68	596,313
2022-07-05	32,100.00	32,800.00	31,700.00	32,350.00	31,267.62	528,725
2022-07-04	32,350.00	32,350.00	30,850.00	31,500.00	30,446.06	536,294
2022-07-01	32,550.00	33,850.00	31,650.00	31,950.00	30,881.01	710,981
2022-06-30	33,850.00	34,050.00	32,100.00	32,100.00	31,025.99	732,819
2022-06-29	34,700.00	34,750.00	33,600.00	34,150.00	33,007.40	521,285
2022-06-28	35,250.00	35,800.00	34,900.00	35,300.00	34,118.92	316,762
2022-06-27	35,500.00	36,000.00	34,600.00	35,550.00	34,360.56	499,908
2022-06-24	33,400.00	35,300.00	33,400.00	34,900.00	33,732.31	645,987
2022-06-23	33,500.00	34,950.00	32,900.00	33,150.00	32,040.86	779,155
2022-06-22	35,800.00	35,850.00	33,400.00	33,500.00	32,379.15	904,390
2022-06-21	35,050.00	35,800.00	34,250.00	35,300.00	34,118.92	524,378
2022-06-20	37,150.00	37,250.00	34,250.00	34,750.00	33,587.32	974,364
2022-06-17	36,300.00	36,700.00	36,100.00	36,600.00	35,375.43	560,590
2022-06-16	37,450.00	38,300.00	36,900.00	37,150.00	35,907.02	711,590
2022-06-15	37,200.00	37,500.00	36,000.00	36,500.00	35,278.77	555,501
2022-06-14	36,000.00	37,200.00	35,950.00	37,150.00	35,907.02	759,951
2022-06-13	36,950.00	37,650.00	36,300.00	36,850.00	35,617.06	1,029,490
2022-06-10	38,450.00	39,150.00	37,850.00	38,200.00	36,921.89	557,716
2022-06-09	38,900.00	39,550.00	38,650.00	39,150.00	37,840.11	597,372
2022-06-08	39,550.00	40,000.00	38,900.00	38,950.00	37,646.80	706,793
2022-06-07	41,900.00	41,950.00	39,450.00	39,450.00	38,130.07	1,364,979
2022-06-03	42,600.00	43,400.00	42,100.00	42,250.00	40,836.39	722,457
2022-06-02	42,200.00	42,650.00	41,850.00	42,000.00	40,594.75	431,858
2022-05-31	43,050.00	43,050.00	42,000.00	42,500.00	41,078.02	553,940
2022-05-30	43,300.00	43,450.00	42,400.00	42,800.00	41,367.98	578,035
2022-05-27	42,500.00	43,200.00	41,800.00	42,550.00	41,126.35	859,953
2022-05-26	42,500.00	44,300.00	41,300.00	41,650.00	40,256.46	1,408,428
2022-05-25	43,700.00	43,900.00	42,500.00	42,500.00	41,078.02	995,074
2022-05-24	43,550.00	45,000.00	42,900.00	42,950.00	41,512.97	1,495,191
2022-05-23	44,050.00	47,700.00	43,850.00	44,150.00	42,672.82	5,192,453
2022-05-20	42,300.00	44,400.00	41,600.00	42,800.00	41,367.98	2,268,576
2022-05-19	39,800.00	43,650.00	39,650.00	41,700.00	40,304.79	2,904,720

← NewerPage 18 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.