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 |
| 2021-10-20 | 34,400.00 | 35,700.00 | 34,400.00 | 34,750.00 | 33,506.12 | 2,070,920 |
| 2021-10-19 | 34,250.00 | 34,450.00 | 33,400.00 | 33,750.00 | 32,541.92 | 771,412 |
| 2021-10-18 | 34,400.00 | 34,750.00 | 33,850.00 | 34,150.00 | 32,927.60 | 731,391 |
| 2021-10-15 | 34,700.00 | 35,100.00 | 34,050.00 | 34,150.00 | 32,927.60 | 725,882 |
| 2021-10-14 | 34,600.00 | 34,800.00 | 34,000.00 | 34,700.00 | 33,457.91 | 999,685 |
← NewerPage 21 of 21 · 1,228 trading days
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.