Dongjin Semichem Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 42,550.00 | 42,600.00 | 40,750.00 | 41,050.00 | 39,676.54 | 819,368 |
| 2022-05-17 | 41,100.00 | 42,400.00 | 40,900.00 | 41,850.00 | 40,449.77 | 899,807 |
| 2022-05-16 | 42,500.00 | 42,550.00 | 40,850.00 | 41,100.00 | 39,724.86 | 862,577 |
| 2022-05-13 | 41,650.00 | 43,000.00 | 41,550.00 | 42,000.00 | 40,594.75 | 1,268,268 |
| 2022-05-12 | 41,600.00 | 42,600.00 | 41,050.00 | 41,150.00 | 39,773.19 | 1,621,620 |
| 2022-05-11 | 40,000.00 | 43,350.00 | 39,950.00 | 42,400.00 | 40,981.37 | 3,189,015 |
| 2022-05-10 | 38,800.00 | 40,750.00 | 38,650.00 | 40,450.00 | 39,096.61 | 1,136,885 |
| 2022-05-09 | 41,150.00 | 41,150.00 | 39,500.00 | 39,650.00 | 38,323.38 | 910,531 |
| 2022-05-06 | 40,700.00 | 42,300.00 | 40,150.00 | 41,350.00 | 39,966.50 | 1,429,441 |
| 2022-05-04 | 40,700.00 | 42,000.00 | 40,200.00 | 40,900.00 | 39,531.56 | 1,970,426 |
| 2022-05-03 | 38,350.00 | 39,850.00 | 38,100.00 | 39,700.00 | 38,371.71 | 908,618 |
| 2022-05-02 | 37,400.00 | 38,300.00 | 37,200.00 | 38,000.00 | 36,728.58 | 369,860 |
| 2022-04-29 | 36,950.00 | 38,450.00 | 36,700.00 | 38,100.00 | 36,825.24 | 711,210 |
| 2022-04-28 | 38,050.00 | 38,150.00 | 35,900.00 | 36,600.00 | 35,375.43 | 845,412 |
| 2022-04-27 | 36,750.00 | 37,900.00 | 36,700.00 | 37,900.00 | 36,631.93 | 563,044 |
| 2022-04-26 | 38,500.00 | 38,650.00 | 37,850.00 | 37,950.00 | 36,680.26 | 438,868 |
| 2022-04-25 | 39,450.00 | 39,750.00 | 37,900.00 | 37,900.00 | 36,631.93 | 1,090,357 |
| 2022-04-22 | 39,550.00 | 41,000.00 | 39,450.00 | 40,350.00 | 38,999.96 | 835,903 |
| 2022-04-21 | 39,350.00 | 40,600.00 | 39,150.00 | 40,100.00 | 38,758.32 | 1,175,573 |
| 2022-04-20 | 39,250.00 | 39,450.00 | 38,750.00 | 39,000.00 | 37,695.13 | 475,710 |
| 2022-04-19 | 38,950.00 | 39,500.00 | 38,600.00 | 39,150.00 | 37,840.11 | 666,094 |
| 2022-04-18 | 37,600.00 | 39,150.00 | 37,250.00 | 38,600.00 | 37,308.51 | 977,539 |
| 2022-04-15 | 37,250.00 | 38,050.00 | 36,750.00 | 37,500.00 | 36,245.31 | 505,954 |
| 2022-04-14 | 37,850.00 | 38,150.00 | 37,500.00 | 37,650.00 | 36,390.29 | 405,011 |
| 2022-04-13 | 36,750.00 | 38,150.00 | 36,550.00 | 37,750.00 | 36,486.95 | 863,465 |
| 2022-04-12 | 35,800.00 | 36,600.00 | 35,550.00 | 36,500.00 | 35,278.77 | 381,071 |
| 2022-04-11 | 37,300.00 | 37,350.00 | 36,300.00 | 36,500.00 | 35,278.77 | 525,540 |
| 2022-04-08 | 37,200.00 | 38,000.00 | 36,600.00 | 37,600.00 | 36,341.97 | 587,120 |
| 2022-04-07 | 36,300.00 | 37,250.00 | 36,300.00 | 36,950.00 | 35,713.72 | 469,112 |
| 2022-04-06 | 37,200.00 | 37,400.00 | 36,850.00 | 37,000.00 | 35,762.04 | 585,912 |
| 2022-04-05 | 39,000.00 | 39,150.00 | 37,750.00 | 37,850.00 | 36,583.60 | 681,739 |
| 2022-04-04 | 37,850.00 | 38,750.00 | 37,550.00 | 38,600.00 | 37,308.51 | 775,504 |
| 2022-04-01 | 38,950.00 | 39,300.00 | 38,200.00 | 38,200.00 | 36,921.89 | 720,964 |
| 2022-03-31 | 39,300.00 | 39,850.00 | 38,750.00 | 39,300.00 | 37,985.09 | 807,845 |
| 2022-03-30 | 40,950.00 | 41,450.00 | 39,200.00 | 39,650.00 | 38,323.38 | 1,264,905 |
| 2022-03-29 | 40,650.00 | 41,200.00 | 39,900.00 | 40,250.00 | 38,903.30 | 678,808 |
| 2022-03-28 | 40,400.00 | 40,750.00 | 38,950.00 | 40,300.00 | 38,951.63 | 1,339,672 |
| 2022-03-25 | 40,050.00 | 40,950.00 | 39,650.00 | 40,350.00 | 38,999.96 | 1,566,091 |
| 2022-03-24 | 38,350.00 | 39,750.00 | 38,300.00 | 39,500.00 | 38,178.40 | 1,208,563 |
| 2022-03-23 | 38,200.00 | 38,950.00 | 37,900.00 | 38,600.00 | 37,308.51 | 1,109,751 |
| 2022-03-22 | 38,050.00 | 38,300.00 | 37,350.00 | 37,700.00 | 36,438.62 | 796,646 |
| 2022-03-21 | 36,950.00 | 38,200.00 | 36,500.00 | 37,700.00 | 36,438.62 | 1,684,948 |
| 2022-03-18 | 34,150.00 | 37,350.00 | 33,650.00 | 36,700.00 | 35,472.08 | 2,638,803 |
| 2022-03-17 | 33,300.00 | 34,300.00 | 33,250.00 | 34,050.00 | 32,910.74 | 1,071,076 |
| 2022-03-16 | 32,250.00 | 32,500.00 | 31,750.00 | 32,200.00 | 31,122.64 | 540,649 |
| 2022-03-15 | 31,650.00 | 31,900.00 | 31,100.00 | 31,450.00 | 30,397.74 | 569,467 |
| 2022-03-14 | 33,200.00 | 33,300.00 | 31,600.00 | 31,900.00 | 30,832.68 | 885,926 |
| 2022-03-11 | 33,750.00 | 34,800.00 | 33,200.00 | 33,400.00 | 32,282.49 | 599,598 |
| 2022-03-10 | 34,100.00 | 34,800.00 | 33,700.00 | 33,700.00 | 32,572.46 | 556,831 |
| 2022-03-08 | 33,200.00 | 33,800.00 | 32,950.00 | 33,150.00 | 32,040.86 | 582,625 |
| 2022-03-07 | 34,350.00 | 35,000.00 | 33,850.00 | 33,950.00 | 32,814.09 | 760,035 |
| 2022-03-04 | 36,150.00 | 36,250.00 | 35,600.00 | 35,650.00 | 34,457.21 | 439,146 |
| 2022-03-03 | 36,050.00 | 37,250.00 | 35,950.00 | 36,450.00 | 35,230.44 | 684,251 |
| 2022-03-02 | 35,300.00 | 35,850.00 | 35,000.00 | 35,550.00 | 34,360.56 | 475,621 |
| 2022-02-28 | 34,300.00 | 36,200.00 | 34,300.00 | 35,400.00 | 34,215.58 | 817,855 |
| 2022-02-25 | 34,000.00 | 34,900.00 | 33,950.00 | 34,650.00 | 33,490.67 | 882,724 |
| 2022-02-24 | 33,850.00 | 34,600.00 | 32,950.00 | 33,150.00 | 32,040.86 | 1,432,175 |
| 2022-02-23 | 34,050.00 | 34,600.00 | 33,550.00 | 34,550.00 | 33,394.02 | 564,323 |
| 2022-02-22 | 33,650.00 | 34,000.00 | 33,250.00 | 33,650.00 | 32,524.13 | 617,201 |
| 2022-02-21 | 34,300.00 | 34,450.00 | 33,550.00 | 34,450.00 | 33,297.36 | 551,937 |
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.