Dongjin Semichem Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	40,000.00	40,400.00	37,650.00	38,650.00	37,266.52	1,854,879
2021-11-19	38,500.00	39,800.00	37,800.00	39,100.00	37,700.42	1,315,050
2021-11-18	37,950.00	39,800.00	37,000.00	38,800.00	37,411.15	2,961,884
2021-11-17	37,850.00	39,550.00	36,150.00	36,800.00	35,482.74	2,932,969
2021-11-16	37,150.00	38,500.00	37,100.00	37,800.00	36,446.95	1,681,820
2021-11-15	35,150.00	38,500.00	34,800.00	37,850.00	36,495.16	4,381,390
2021-11-12	32,450.00	36,850.00	32,350.00	34,700.00	33,457.91	5,853,361
2021-11-11	30,300.00	31,800.00	30,250.00	31,800.00	30,661.72	567,501
2021-11-10	31,500.00	31,500.00	30,550.00	30,700.00	29,601.09	627,712
2021-11-09	33,300.00	34,500.00	31,050.00	31,550.00	30,420.67	2,082,694
2021-11-08	33,000.00	33,550.00	32,100.00	33,300.00	32,108.03	695,532
2021-11-05	33,600.00	34,200.00	32,400.00	32,550.00	31,384.87	603,955
2021-11-04	33,800.00	33,800.00	33,000.00	33,350.00	32,156.24	427,036
2021-11-03	34,100.00	34,500.00	32,900.00	33,300.00	32,108.03	624,856
2021-11-02	34,100.00	34,550.00	33,700.00	34,050.00	32,831.18	407,633
2021-11-01	35,200.00	35,450.00	33,300.00	34,050.00	32,831.18	696,538
2021-10-29	35,300.00	35,500.00	34,550.00	35,000.00	33,747.18	605,768
2021-10-28	34,300.00	35,650.00	34,200.00	35,150.00	33,891.81	1,246,636
2021-10-27	33,900.00	35,350.00	33,550.00	34,300.00	33,072.23	994,157
2021-10-26	32,850.00	33,950.00	32,700.00	33,750.00	32,541.92	700,149
2021-10-25	33,250.00	33,800.00	31,900.00	32,650.00	31,481.29	719,316
2021-10-22	33,100.00	34,150.00	32,850.00	33,500.00	32,300.87	699,870
2021-10-21	34,600.00	34,650.00	32,850.00	33,150.00	31,963.40	1,153,510

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.