Dongjin Semichem Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	30,700.00	30,950.00	30,400.00	30,700.00	30,176.93	298,301
2025-07-22	31,900.00	32,050.00	30,550.00	30,650.00	30,127.79	415,750
2025-07-21	31,300.00	32,200.00	31,100.00	31,900.00	31,356.49	616,589
2025-07-18	31,450.00	31,500.00	31,100.00	31,200.00	30,668.41	236,881
2025-07-17	31,250.00	31,700.00	30,400.00	31,300.00	30,766.71	393,960
2025-07-16	31,250.00	31,800.00	30,750.00	31,150.00	30,619.27	321,215
2025-07-15	30,500.00	31,150.00	30,400.00	30,950.00	30,422.67	288,410
2025-07-14	30,900.00	31,000.00	30,450.00	30,450.00	29,931.19	236,587
2025-07-11	30,650.00	31,500.00	30,650.00	30,850.00	30,324.38	412,630
2025-07-10	30,950.00	31,300.00	30,400.00	30,500.00	29,980.34	378,675
2025-07-09	31,800.00	31,800.00	30,550.00	30,650.00	30,127.79	361,645
2025-07-08	31,400.00	31,900.00	31,100.00	31,600.00	31,061.60	376,145
2025-07-07	31,650.00	31,750.00	31,100.00	31,550.00	31,012.45	294,386
2025-07-04	33,350.00	33,400.00	31,800.00	31,950.00	31,405.64	444,040
2025-07-03	32,300.00	33,150.00	32,150.00	33,000.00	32,437.75	699,476
2025-07-02	32,250.00	32,450.00	31,700.00	31,850.00	31,307.34	365,841
2025-07-01	32,700.00	33,100.00	32,250.00	32,350.00	31,798.82	366,011
2025-06-30	32,950.00	33,150.00	32,500.00	32,700.00	32,142.86	243,174
2025-06-27	33,200.00	33,200.00	32,250.00	32,650.00	32,093.71	391,647
2025-06-26	34,550.00	34,550.00	32,850.00	33,300.00	32,732.63	772,562
2025-06-25	33,750.00	34,200.00	33,000.00	33,750.00	33,174.97	1,098,152
2025-06-24	30,400.00	32,400.00	30,300.00	32,100.00	31,553.08	1,391,415
2025-06-23	30,350.00	30,450.00	29,450.00	29,800.00	29,292.27	541,851
2025-06-20	30,950.00	31,450.00	30,650.00	30,950.00	30,422.67	446,481
2025-06-19	31,500.00	31,500.00	30,600.00	30,900.00	30,373.53	353,889
2025-06-18	30,900.00	31,450.00	30,600.00	31,400.00	30,865.01	460,294
2025-06-17	30,200.00	31,550.00	29,750.00	30,900.00	30,373.53	791,662
2025-06-16	29,600.00	30,000.00	29,000.00	29,850.00	29,341.42	308,208
2025-06-13	31,200.00	31,600.00	29,400.00	29,800.00	29,292.27	556,715
2025-06-12	30,800.00	31,350.00	30,500.00	30,750.00	30,226.08	483,872
2025-06-11	30,300.00	31,100.00	30,125.00	30,800.00	30,275.23	614,720
2025-06-10	30,450.00	30,450.00	29,600.00	30,050.00	29,538.01	342,641
2025-06-09	30,250.00	30,650.00	29,900.00	30,000.00	29,488.86	355,959
2025-06-05	28,550.00	30,150.00	28,300.00	29,700.00	29,193.97	629,332
2025-06-04	28,600.00	28,900.00	28,100.00	28,200.00	27,719.53	293,808
2025-06-02	28,400.00	29,150.00	27,850.00	27,950.00	27,473.79	349,615
2025-05-30	28,500.00	28,900.00	28,100.00	28,300.00	27,817.82	302,520
2025-05-29	29,300.00	29,300.00	28,500.00	28,800.00	28,309.31	246,595
2025-05-28	28,500.00	29,150.00	28,250.00	28,700.00	28,211.01	369,091
2025-05-27	28,400.00	28,550.00	27,950.00	28,100.00	27,621.23	169,921
2025-05-26	27,500.00	28,800.00	27,500.00	28,550.00	28,063.56	319,424
2025-05-23	27,850.00	28,000.00	27,300.00	27,600.00	27,129.75	140,263
2025-05-22	28,250.00	28,400.00	27,300.00	27,650.00	27,178.90	332,749
2025-05-21	28,700.00	29,000.00	28,550.00	28,600.00	28,112.71	192,120
2025-05-20	29,450.00	29,550.00	28,550.00	28,600.00	28,112.71	193,585
2025-05-19	29,400.00	29,450.00	28,450.00	29,000.00	28,505.90	385,774
2025-05-16	30,350.00	30,400.00	29,200.00	29,500.00	28,997.38	358,466
2025-05-15	30,650.00	31,500.00	29,950.00	30,000.00	29,488.86	352,100
2025-05-14	31,100.00	31,400.00	30,600.00	30,800.00	30,275.23	367,855
2025-05-13	31,500.00	31,550.00	30,150.00	30,700.00	30,176.93	531,651
2025-05-12	28,600.00	30,600.00	28,500.00	30,500.00	29,980.34	690,636
2025-05-09	30,000.00	30,100.00	27,850.00	28,150.00	27,670.38	698,055
2025-05-08	30,300.00	31,300.00	29,750.00	29,900.00	29,390.56	703,150
2025-05-07	30,200.00	30,350.00	29,750.00	29,950.00	29,439.71	174,959
2025-05-02	29,150.00	30,200.00	28,700.00	29,950.00	29,439.71	375,840
2025-04-30	29,500.00	29,600.00	28,900.00	29,150.00	28,653.34	272,219
2025-04-29	29,700.00	30,000.00	29,400.00	29,600.00	29,095.68	189,495
2025-04-28	30,800.00	30,850.00	29,300.00	29,650.00	29,144.82	442,104
2025-04-25	31,300.00	32,050.00	30,850.00	31,100.00	30,570.12	584,839
2025-04-24	29,900.00	31,150.00	29,600.00	30,600.00	30,078.64	606,711

← NewerPage 6 of 21 · 1,226 trading daysOlder →

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.