Dongjin Semichem Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 34,150.00 | 35,150.00 | 34,050.00 | 34,950.00 | 33,780.63 | 421,455 |
| 2022-02-17 | 35,450.00 | 36,200.00 | 34,050.00 | 34,900.00 | 33,732.31 | 833,804 |
| 2022-02-16 | 35,500.00 | 35,750.00 | 34,900.00 | 35,500.00 | 34,312.23 | 669,760 |
| 2022-02-15 | 35,050.00 | 35,600.00 | 34,300.00 | 34,550.00 | 33,394.02 | 478,275 |
| 2022-02-14 | 34,650.00 | 35,450.00 | 34,300.00 | 35,000.00 | 33,828.96 | 815,201 |
| 2022-02-11 | 36,700.00 | 37,150.00 | 35,250.00 | 35,700.00 | 34,505.54 | 824,880 |
| 2022-02-10 | 38,250.00 | 38,350.00 | 36,950.00 | 37,450.00 | 36,196.99 | 537,037 |
| 2022-02-09 | 36,800.00 | 37,850.00 | 36,400.00 | 37,700.00 | 36,438.62 | 839,833 |
| 2022-02-08 | 37,300.00 | 37,650.00 | 35,800.00 | 36,100.00 | 34,892.16 | 1,026,351 |
| 2022-02-07 | 38,750.00 | 38,750.00 | 37,100.00 | 37,150.00 | 35,907.02 | 848,944 |
| 2022-02-04 | 38,150.00 | 39,150.00 | 38,100.00 | 38,800.00 | 37,501.82 | 654,109 |
| 2022-02-03 | 39,800.00 | 39,850.00 | 38,200.00 | 38,200.00 | 36,921.89 | 943,863 |
| 2022-01-28 | 37,550.00 | 39,250.00 | 36,250.00 | 38,850.00 | 37,550.14 | 1,286,977 |
| 2022-01-27 | 38,450.00 | 39,150.00 | 36,850.00 | 37,300.00 | 36,052.01 | 1,449,725 |
| 2022-01-26 | 39,050.00 | 39,200.00 | 37,950.00 | 37,950.00 | 36,680.26 | 684,403 |
| 2022-01-25 | 39,150.00 | 39,650.00 | 38,050.00 | 38,700.00 | 37,405.16 | 1,214,154 |
| 2022-01-24 | 38,200.00 | 39,250.00 | 38,050.00 | 38,900.00 | 37,598.47 | 997,187 |
| 2022-01-21 | 39,650.00 | 40,000.00 | 38,500.00 | 38,950.00 | 37,646.80 | 1,176,157 |
| 2022-01-20 | 38,700.00 | 40,450.00 | 38,500.00 | 40,450.00 | 39,096.61 | 945,831 |
| 2022-01-19 | 39,500.00 | 39,900.00 | 38,500.00 | 39,000.00 | 37,695.13 | 1,120,134 |
| 2022-01-18 | 39,350.00 | 41,450.00 | 39,150.00 | 40,000.00 | 38,661.67 | 1,518,208 |
| 2022-01-17 | 40,800.00 | 40,850.00 | 39,050.00 | 39,550.00 | 38,226.72 | 1,336,899 |
| 2022-01-14 | 40,400.00 | 41,500.00 | 40,100.00 | 40,650.00 | 39,289.92 | 1,292,996 |
| 2022-01-13 | 40,500.00 | 43,150.00 | 40,250.00 | 41,150.00 | 39,773.19 | 4,093,607 |
| 2022-01-12 | 39,900.00 | 40,650.00 | 39,650.00 | 39,950.00 | 38,613.34 | 1,947,051 |
| 2022-01-11 | 40,300.00 | 40,750.00 | 38,900.00 | 39,300.00 | 37,985.09 | 2,323,717 |
| 2022-01-10 | 41,800.00 | 42,200.00 | 39,800.00 | 40,250.00 | 38,903.30 | 3,388,433 |
| 2022-01-07 | 42,750.00 | 43,850.00 | 41,900.00 | 42,850.00 | 41,416.31 | 2,976,778 |
| 2022-01-06 | 43,800.00 | 44,350.00 | 41,850.00 | 42,100.00 | 40,691.41 | 4,918,690 |
| 2022-01-05 | 45,600.00 | 46,100.00 | 42,600.00 | 43,300.00 | 41,851.26 | 4,967,161 |
| 2022-01-04 | 47,050.00 | 48,100.00 | 45,100.00 | 45,900.00 | 44,364.26 | 6,060,598 |
| 2022-01-03 | 48,250.00 | 50,400.00 | 46,400.00 | 46,700.00 | 45,137.50 | 9,003,827 |
| 2021-12-30 | 44,800.00 | 52,100.00 | 44,350.00 | 51,000.00 | 49,293.63 | 12,318,170 |
| 2021-12-29 | 45,600.00 | 48,000.00 | 44,300.00 | 44,550.00 | 43,059.43 | 6,696,721 |
| 2021-12-28 | 45,100.00 | 45,700.00 | 42,800.00 | 45,500.00 | 43,871.33 | 4,654,043 |
| 2021-12-27 | 45,500.00 | 46,450.00 | 44,150.00 | 44,550.00 | 42,955.33 | 3,009,384 |
| 2021-12-24 | 44,100.00 | 46,250.00 | 43,000.00 | 45,350.00 | 43,726.70 | 9,504,601 |
| 2021-12-23 | 42,350.00 | 46,750.00 | 41,950.00 | 42,850.00 | 41,316.18 | 11,290,080 |
| 2021-12-22 | 42,100.00 | 43,950.00 | 42,000.00 | 42,850.00 | 41,316.18 | 7,148,828 |
| 2021-12-21 | 36,500.00 | 43,400.00 | 35,500.00 | 42,500.00 | 40,978.71 | 20,266,141 |
| 2021-12-20 | 35,700.00 | 37,800.00 | 34,800.00 | 35,950.00 | 34,663.17 | 15,057,530 |
| 2021-12-17 | 32,350.00 | 32,850.00 | 32,150.00 | 32,650.00 | 31,481.29 | 954,836 |
| 2021-12-16 | 32,350.00 | 33,050.00 | 31,900.00 | 32,650.00 | 31,481.29 | 2,486,771 |
| 2021-12-15 | 32,100.00 | 32,500.00 | 30,950.00 | 31,500.00 | 30,372.46 | 1,746,890 |
| 2021-12-14 | 32,450.00 | 32,750.00 | 31,800.00 | 31,950.00 | 30,806.35 | 1,038,361 |
| 2021-12-13 | 32,400.00 | 32,750.00 | 32,050.00 | 32,550.00 | 31,384.87 | 436,089 |
| 2021-12-10 | 33,550.00 | 33,700.00 | 32,050.00 | 32,350.00 | 31,192.03 | 1,179,585 |
| 2021-12-09 | 33,900.00 | 34,300.00 | 33,500.00 | 33,900.00 | 32,686.55 | 702,496 |
| 2021-12-08 | 34,200.00 | 35,000.00 | 33,700.00 | 33,900.00 | 32,686.55 | 1,060,791 |
| 2021-12-07 | 34,000.00 | 34,600.00 | 33,200.00 | 33,550.00 | 32,349.08 | 935,971 |
| 2021-12-06 | 33,400.00 | 33,700.00 | 33,000.00 | 33,450.00 | 32,252.66 | 590,142 |
| 2021-12-03 | 34,300.00 | 34,300.00 | 33,400.00 | 33,850.00 | 32,638.34 | 669,475 |
| 2021-12-02 | 33,500.00 | 34,750.00 | 33,200.00 | 34,100.00 | 32,879.39 | 1,063,499 |
| 2021-12-01 | 34,000.00 | 34,500.00 | 32,700.00 | 34,100.00 | 32,879.39 | 957,943 |
| 2021-11-30 | 35,650.00 | 36,300.00 | 33,150.00 | 33,650.00 | 32,445.50 | 1,327,655 |
| 2021-11-29 | 35,000.00 | 35,800.00 | 34,550.00 | 35,000.00 | 33,747.18 | 1,085,929 |
| 2021-11-26 | 37,050.00 | 37,450.00 | 35,600.00 | 36,250.00 | 34,952.43 | 1,249,028 |
| 2021-11-25 | 38,550.00 | 39,100.00 | 36,950.00 | 37,100.00 | 35,772.01 | 871,718 |
| 2021-11-24 | 38,850.00 | 39,150.00 | 36,550.00 | 38,450.00 | 37,073.68 | 1,559,719 |
| 2021-11-23 | 38,200.00 | 39,500.00 | 37,550.00 | 38,500.00 | 37,121.89 | 960,440 |
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.