Dongjin Semichem Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 39,900.00 | 40,000.00 | 38,400.00 | 39,450.00 | 39,450.00 | 414,097 |
| 2026-01-19 | 39,600.00 | 39,800.00 | 39,050.00 | 39,450.00 | 39,450.00 | 420,519 |
| 2026-01-16 | 41,150.00 | 41,250.00 | 39,700.00 | 40,100.00 | 40,100.00 | 565,622 |
| 2026-01-15 | 39,800.00 | 41,500.00 | 39,300.00 | 40,550.00 | 40,550.00 | 506,735 |
| 2026-01-14 | 40,400.00 | 40,750.00 | 39,650.00 | 40,400.00 | 40,400.00 | 443,466 |
| 2026-01-13 | 40,400.00 | 40,750.00 | 39,450.00 | 39,900.00 | 39,900.00 | 527,107 |
| 2026-01-12 | 40,700.00 | 41,150.00 | 39,350.00 | 40,300.00 | 40,300.00 | 566,873 |
| 2026-01-09 | 41,100.00 | 41,100.00 | 39,500.00 | 40,200.00 | 40,200.00 | 684,104 |
| 2026-01-08 | 41,400.00 | 43,300.00 | 40,150.00 | 40,900.00 | 40,900.00 | 1,114,891 |
| 2026-01-07 | 43,350.00 | 44,450.00 | 40,050.00 | 41,050.00 | 41,050.00 | 1,605,484 |
| 2026-01-06 | 40,000.00 | 41,100.00 | 39,300.00 | 41,100.00 | 41,100.00 | 641,108 |
| 2026-01-05 | 41,200.00 | 41,600.00 | 39,500.00 | 40,700.00 | 40,700.00 | 976,415 |
| 2026-01-02 | 36,800.00 | 39,700.00 | 36,700.00 | 39,650.00 | 39,650.00 | 993,429 |
| 2025-12-30 | 36,750.00 | 37,550.00 | 36,300.00 | 36,650.00 | 36,650.00 | 386,110 |
| 2025-12-29 | 38,400.00 | 38,500.00 | 36,700.00 | 36,750.00 | 36,750.00 | 636,217 |
| 2025-12-26 | 37,750.00 | 38,450.00 | 37,500.00 | 38,150.00 | 37,500.00 | 508,709 |
| 2025-12-24 | 38,150.00 | 38,150.00 | 37,300.00 | 37,450.00 | 36,811.93 | 260,423 |
| 2025-12-23 | 38,200.00 | 38,200.00 | 37,600.00 | 37,900.00 | 37,254.26 | 327,308 |
| 2025-12-22 | 37,900.00 | 38,200.00 | 37,450.00 | 37,800.00 | 37,155.96 | 410,397 |
| 2025-12-19 | 37,600.00 | 37,650.00 | 36,700.00 | 37,050.00 | 36,418.74 | 318,516 |
| 2025-12-18 | 36,700.00 | 37,650.00 | 36,250.00 | 36,700.00 | 36,074.71 | 294,716 |
| 2025-12-17 | 36,000.00 | 37,500.00 | 35,800.00 | 37,450.00 | 36,811.93 | 479,339 |
| 2025-12-16 | 36,450.00 | 36,550.00 | 35,350.00 | 35,450.00 | 34,846.00 | 356,391 |
| 2025-12-15 | 36,300.00 | 36,750.00 | 35,950.00 | 36,550.00 | 35,927.26 | 308,596 |
| 2025-12-12 | 37,650.00 | 37,750.00 | 36,650.00 | 37,750.00 | 37,106.82 | 557,541 |
| 2025-12-11 | 38,600.00 | 38,800.00 | 37,250.00 | 37,900.00 | 37,254.26 | 639,748 |
| 2025-12-10 | 38,550.00 | 39,300.00 | 38,100.00 | 38,350.00 | 37,696.59 | 490,036 |
| 2025-12-09 | 38,700.00 | 38,950.00 | 38,200.00 | 38,650.00 | 37,991.48 | 439,766 |
| 2025-12-08 | 38,750.00 | 39,800.00 | 38,050.00 | 39,100.00 | 38,433.81 | 1,420,148 |
| 2025-12-05 | 37,400.00 | 37,500.00 | 36,500.00 | 36,850.00 | 36,222.15 | 575,483 |
| 2025-12-04 | 37,750.00 | 38,050.00 | 36,400.00 | 36,750.00 | 36,123.85 | 947,976 |
| 2025-12-03 | 39,850.00 | 39,900.00 | 38,300.00 | 38,550.00 | 37,893.18 | 814,609 |
| 2025-12-02 | 41,000.00 | 41,000.00 | 38,750.00 | 38,950.00 | 38,286.37 | 1,723,665 |
| 2025-12-01 | 37,100.00 | 40,500.00 | 36,150.00 | 40,150.00 | 39,465.92 | 3,076,708 |
| 2025-11-28 | 35,500.00 | 36,700.00 | 35,300.00 | 36,150.00 | 35,534.08 | 588,453 |
| 2025-11-27 | 35,000.00 | 35,500.00 | 34,500.00 | 34,950.00 | 34,354.52 | 321,237 |
| 2025-11-26 | 34,850.00 | 34,900.00 | 33,500.00 | 34,500.00 | 33,912.19 | 440,313 |
| 2025-11-25 | 33,300.00 | 33,700.00 | 32,650.00 | 33,450.00 | 32,880.08 | 336,116 |
| 2025-11-24 | 32,200.00 | 32,600.00 | 31,650.00 | 31,950.00 | 31,405.64 | 158,323 |
| 2025-11-21 | 31,950.00 | 32,500.00 | 31,500.00 | 31,600.00 | 31,061.60 | 305,952 |
| 2025-11-20 | 34,300.00 | 34,400.00 | 33,350.00 | 33,550.00 | 32,978.37 | 340,285 |
| 2025-11-19 | 33,650.00 | 33,850.00 | 32,700.00 | 33,200.00 | 32,634.34 | 258,427 |
| 2025-11-18 | 34,800.00 | 35,100.00 | 33,500.00 | 33,700.00 | 33,125.82 | 374,412 |
| 2025-11-17 | 35,550.00 | 35,700.00 | 34,650.00 | 35,350.00 | 34,747.71 | 292,300 |
| 2025-11-14 | 34,800.00 | 34,900.00 | 34,250.00 | 34,650.00 | 34,059.63 | 655,430 |
| 2025-11-13 | 35,450.00 | 36,300.00 | 35,350.00 | 35,650.00 | 35,042.60 | 392,446 |
| 2025-11-12 | 36,000.00 | 36,050.00 | 35,200.00 | 35,700.00 | 35,091.74 | 386,592 |
| 2025-11-11 | 37,450.00 | 37,900.00 | 35,600.00 | 36,200.00 | 35,583.22 | 532,765 |
| 2025-11-10 | 36,150.00 | 36,600.00 | 35,550.00 | 36,400.00 | 35,779.82 | 458,253 |
| 2025-11-07 | 36,150.00 | 37,000.00 | 35,000.00 | 35,800.00 | 35,190.04 | 776,698 |
| 2025-11-06 | 40,000.00 | 40,050.00 | 37,050.00 | 37,500.00 | 36,861.07 | 766,440 |
| 2025-11-05 | 41,500.00 | 41,500.00 | 37,750.00 | 39,100.00 | 38,433.81 | 851,999 |
| 2025-11-04 | 43,150.00 | 44,150.00 | 42,250.00 | 42,400.00 | 41,677.59 | 441,304 |
| 2025-11-03 | 42,550.00 | 42,800.00 | 41,850.00 | 42,750.00 | 42,021.63 | 427,672 |
| 2025-10-31 | 42,250.00 | 43,550.00 | 42,200.00 | 42,800.00 | 42,070.77 | 332,172 |
| 2025-10-30 | 42,700.00 | 42,700.00 | 41,100.00 | 42,400.00 | 41,677.59 | 530,108 |
| 2025-10-29 | 42,400.00 | 43,600.00 | 41,925.00 | 43,300.00 | 42,562.25 | 464,732 |
| 2025-10-28 | 42,450.00 | 42,800.00 | 41,550.00 | 42,100.00 | 41,382.70 | 444,681 |
| 2025-10-27 | 43,800.00 | 43,800.00 | 42,300.00 | 43,000.00 | 42,267.37 | 479,813 |
| 2025-10-24 | 43,000.00 | 43,250.00 | 41,900.00 | 42,900.00 | 42,169.07 | 530,892 |
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.