Dongjin Semichem Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 41,750.00 | 44,400.00 | 41,650.00 | 42,150.00 | 42,150.00 | 352,243 |
| 2026-07-16 | 44,800.00 | 45,050.00 | 42,100.00 | 43,600.00 | 43,600.00 | 246,843 |
| 2026-07-15 | 46,150.00 | 47,200.00 | 45,300.00 | 46,450.00 | 46,450.00 | 369,936 |
| 2026-07-14 | 44,850.00 | 45,650.00 | 41,100.00 | 43,750.00 | 43,750.00 | 390,246 |
| 2026-07-13 | 47,650.00 | 50,300.00 | 44,400.00 | 44,800.00 | 44,800.00 | 445,116 |
| 2026-07-10 | 45,300.00 | 47,950.00 | 44,850.00 | 47,150.00 | 47,150.00 | 339,580 |
| 2026-07-09 | 43,050.00 | 45,500.00 | 42,750.00 | 43,100.00 | 43,100.00 | 752,591 |
| 2026-07-08 | 45,000.00 | 46,200.00 | 42,050.00 | 42,650.00 | 42,650.00 | 599,945 |
| 2026-07-07 | 48,250.00 | 49,500.00 | 45,000.00 | 46,150.00 | 46,150.00 | 493,504 |
| 2026-07-06 | 50,700.00 | 51,500.00 | 46,650.00 | 49,050.00 | 49,050.00 | 442,053 |
| 2026-07-03 | 51,200.00 | 51,400.00 | 47,550.00 | 50,600.00 | 50,600.00 | 512,190 |
| 2026-07-02 | 54,000.00 | 54,100.00 | 50,300.00 | 50,700.00 | 50,700.00 | 566,146 |
| 2026-07-01 | 58,900.00 | 61,500.00 | 55,400.00 | 56,500.00 | 56,500.00 | 1,043,397 |
| 2026-06-30 | 56,400.00 | 60,200.00 | 55,900.00 | 58,300.00 | 58,300.00 | 813,487 |
| 2026-06-29 | 55,900.00 | 57,200.00 | 54,100.00 | 56,100.00 | 56,100.00 | 522,454 |
| 2026-06-26 | 56,000.00 | 59,400.00 | 54,100.00 | 55,000.00 | 55,000.00 | 789,429 |
| 2026-06-25 | 59,300.00 | 60,500.00 | 55,800.00 | 56,600.00 | 56,600.00 | 580,950 |
| 2026-06-24 | 58,100.00 | 59,300.00 | 53,900.00 | 57,400.00 | 57,400.00 | 722,028 |
| 2026-06-23 | 63,600.00 | 63,700.00 | 56,900.00 | 57,000.00 | 57,000.00 | 840,453 |
| 2026-06-22 | 58,100.00 | 63,800.00 | 58,100.00 | 63,800.00 | 63,800.00 | 984,717 |
| 2026-06-19 | 63,900.00 | 65,000.00 | 58,700.00 | 60,300.00 | 60,300.00 | 810,468 |
| 2026-06-18 | 63,300.00 | 63,700.00 | 60,700.00 | 62,600.00 | 62,600.00 | 723,889 |
| 2026-06-17 | 61,000.00 | 67,400.00 | 60,300.00 | 64,500.00 | 64,500.00 | 2,177,992 |
| 2026-06-16 | 60,900.00 | 62,100.00 | 59,500.00 | 60,300.00 | 60,300.00 | 708,558 |
| 2026-06-15 | 60,700.00 | 62,800.00 | 58,700.00 | 60,900.00 | 60,900.00 | 1,047,321 |
| 2026-06-12 | 58,100.00 | 62,800.00 | 56,900.00 | 59,000.00 | 59,000.00 | 2,180,164 |
| 2026-06-11 | 51,000.00 | 57,600.00 | 50,600.00 | 55,400.00 | 55,400.00 | 1,696,771 |
| 2026-06-10 | 52,100.00 | 55,600.00 | 51,000.00 | 52,200.00 | 52,200.00 | 566,697 |
| 2026-06-09 | 50,600.00 | 54,500.00 | 50,500.00 | 53,600.00 | 53,600.00 | 725,690 |
| 2026-06-08 | 51,100.00 | 52,000.00 | 48,600.00 | 48,750.00 | 48,750.00 | 576,792 |
| 2026-06-05 | 56,900.00 | 57,200.00 | 53,600.00 | 54,900.00 | 54,900.00 | 658,267 |
| 2026-06-04 | 53,100.00 | 65,300.00 | 53,100.00 | 59,700.00 | 59,700.00 | 2,176,189 |
| 2026-06-02 | 52,800.00 | 53,400.00 | 50,300.00 | 51,800.00 | 51,800.00 | 613,655 |
| 2026-06-01 | 54,600.00 | 55,900.00 | 52,600.00 | 53,900.00 | 53,900.00 | 888,326 |
| 2026-05-29 | 58,700.00 | 58,800.00 | 54,100.00 | 54,700.00 | 54,700.00 | 747,043 |
| 2026-05-28 | 60,000.00 | 61,600.00 | 55,300.00 | 57,700.00 | 57,700.00 | 759,748 |
| 2026-05-27 | 68,200.00 | 68,700.00 | 60,400.00 | 60,700.00 | 60,700.00 | 1,046,374 |
| 2026-05-26 | 65,900.00 | 72,200.00 | 65,700.00 | 66,000.00 | 66,000.00 | 1,554,097 |
| 2026-05-22 | 61,200.00 | 63,600.00 | 60,400.00 | 62,300.00 | 62,300.00 | 619,694 |
| 2026-05-21 | 57,600.00 | 63,900.00 | 57,200.00 | 62,000.00 | 62,000.00 | 1,427,429 |
| 2026-05-20 | 57,400.00 | 57,500.00 | 53,300.00 | 55,700.00 | 55,700.00 | 503,787 |
| 2026-05-19 | 55,500.00 | 60,400.00 | 55,500.00 | 57,600.00 | 57,600.00 | 1,186,984 |
| 2026-05-18 | 52,000.00 | 57,100.00 | 50,500.00 | 56,100.00 | 56,100.00 | 740,035 |
| 2026-05-15 | 57,800.00 | 58,100.00 | 51,700.00 | 52,900.00 | 52,900.00 | 624,975 |
| 2026-05-14 | 57,800.00 | 58,000.00 | 55,700.00 | 58,000.00 | 58,000.00 | 533,552 |
| 2026-05-13 | 55,700.00 | 58,000.00 | 54,400.00 | 57,700.00 | 57,700.00 | 592,162 |
| 2026-05-12 | 59,000.00 | 60,700.00 | 54,900.00 | 56,200.00 | 56,200.00 | 1,430,185 |
| 2026-05-11 | 61,600.00 | 61,600.00 | 58,500.00 | 58,900.00 | 58,900.00 | 553,652 |
| 2026-05-08 | 59,300.00 | 59,800.00 | 58,150.00 | 59,600.00 | 59,600.00 | 443,974 |
| 2026-05-07 | 59,200.00 | 64,000.00 | 57,100.00 | 61,000.00 | 61,000.00 | 1,891,498 |
| 2026-05-06 | 61,100.00 | 61,100.00 | 58,200.00 | 59,100.00 | 59,100.00 | 608,738 |
| 2026-05-04 | 58,000.00 | 59,400.00 | 57,700.00 | 58,900.00 | 58,900.00 | 516,855 |
| 2026-04-30 | 59,200.00 | 59,300.00 | 56,300.00 | 56,600.00 | 56,600.00 | 493,880 |
| 2026-04-29 | 58,000.00 | 59,200.00 | 57,550.00 | 58,400.00 | 58,400.00 | 519,658 |
| 2026-04-28 | 61,200.00 | 61,300.00 | 58,700.00 | 58,800.00 | 58,800.00 | 756,834 |
| 2026-04-27 | 63,400.00 | 63,400.00 | 59,700.00 | 60,800.00 | 60,800.00 | 1,146,625 |
| 2026-04-24 | 60,000.00 | 64,400.00 | 59,700.00 | 63,200.00 | 63,200.00 | 1,317,185 |
| 2026-04-23 | 61,400.00 | 63,900.00 | 58,100.00 | 60,300.00 | 60,300.00 | 1,552,026 |
| 2026-04-22 | 56,900.00 | 62,500.00 | 55,700.00 | 60,400.00 | 60,400.00 | 3,292,951 |
| 2026-04-21 | 54,800.00 | 55,200.00 | 53,500.00 | 54,700.00 | 54,700.00 | 529,886 |
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.