Dongjin Semichem Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 23,600.00 | 23,650.00 | 22,600.00 | 22,600.00 | 22,214.94 | 443,208 |
| 2025-01-22 | 23,000.00 | 23,600.00 | 22,550.00 | 23,500.00 | 23,099.61 | 540,983 |
| 2025-01-21 | 23,200.00 | 23,550.00 | 22,550.00 | 22,950.00 | 22,558.98 | 449,403 |
| 2025-01-20 | 23,200.00 | 23,200.00 | 22,600.00 | 23,050.00 | 22,657.27 | 318,750 |
| 2025-01-17 | 22,600.00 | 23,000.00 | 22,400.00 | 22,950.00 | 22,558.98 | 340,939 |
| 2025-01-16 | 22,950.00 | 23,200.00 | 22,550.00 | 22,600.00 | 22,214.94 | 323,097 |
| 2025-01-15 | 22,600.00 | 23,150.00 | 22,250.00 | 22,450.00 | 22,067.50 | 255,606 |
| 2025-01-14 | 22,450.00 | 22,550.00 | 21,950.00 | 22,500.00 | 22,116.64 | 191,241 |
| 2025-01-13 | 22,600.00 | 22,800.00 | 22,200.00 | 22,200.00 | 21,821.76 | 276,139 |
| 2025-01-10 | 23,400.00 | 23,600.00 | 22,900.00 | 22,900.00 | 22,509.83 | 329,118 |
| 2025-01-09 | 24,200.00 | 24,200.00 | 23,250.00 | 23,250.00 | 22,853.87 | 635,236 |
| 2025-01-08 | 22,450.00 | 24,250.00 | 22,300.00 | 24,150.00 | 23,738.53 | 890,940 |
| 2025-01-07 | 23,350.00 | 23,450.00 | 22,550.00 | 22,600.00 | 22,214.94 | 496,915 |
| 2025-01-06 | 22,500.00 | 23,350.00 | 22,350.00 | 23,050.00 | 22,657.27 | 706,533 |
| 2025-01-03 | 20,950.00 | 22,600.00 | 20,850.00 | 22,200.00 | 21,821.76 | 649,034 |
| 2025-01-02 | 20,750.00 | 21,100.00 | 20,250.00 | 21,000.00 | 20,642.20 | 151,974 |
| 2024-12-30 | 20,550.00 | 21,050.00 | 20,350.00 | 20,900.00 | 20,543.91 | 130,597 |
| 2024-12-27 | 20,900.00 | 21,350.00 | 20,550.00 | 20,700.00 | 20,347.31 | 272,439 |
| 2024-12-26 | 22,000.00 | 22,000.00 | 20,950.00 | 21,050.00 | 20,494.76 | 267,731 |
| 2024-12-24 | 21,850.00 | 22,100.00 | 21,450.00 | 21,800.00 | 21,224.97 | 256,943 |
| 2024-12-23 | 21,100.00 | 21,650.00 | 20,800.00 | 21,550.00 | 20,981.57 | 252,367 |
| 2024-12-20 | 21,300.00 | 21,650.00 | 20,750.00 | 20,900.00 | 20,348.71 | 283,407 |
| 2024-12-19 | 21,600.00 | 21,800.00 | 21,200.00 | 21,400.00 | 20,835.53 | 365,047 |
| 2024-12-18 | 21,700.00 | 22,350.00 | 21,550.00 | 22,350.00 | 21,760.47 | 306,367 |
| 2024-12-17 | 22,600.00 | 22,600.00 | 21,500.00 | 21,700.00 | 21,127.61 | 581,720 |
| 2024-12-16 | 21,900.00 | 23,250.00 | 21,850.00 | 22,350.00 | 21,760.47 | 517,056 |
| 2024-12-13 | 22,150.00 | 22,350.00 | 21,200.00 | 21,600.00 | 21,030.25 | 725,011 |
| 2024-12-12 | 22,200.00 | 22,400.00 | 21,750.00 | 22,150.00 | 21,565.74 | 506,451 |
| 2024-12-11 | 21,450.00 | 22,050.00 | 21,300.00 | 21,900.00 | 21,322.34 | 276,245 |
| 2024-12-10 | 20,650.00 | 21,550.00 | 20,600.00 | 21,450.00 | 20,884.21 | 264,538 |
| 2024-12-09 | 20,950.00 | 21,150.00 | 20,200.00 | 20,400.00 | 19,861.90 | 333,196 |
| 2024-12-06 | 22,100.00 | 22,100.00 | 21,100.00 | 21,550.00 | 20,981.57 | 328,179 |
| 2024-12-05 | 21,900.00 | 22,200.00 | 21,650.00 | 21,900.00 | 21,322.34 | 258,262 |
| 2024-12-04 | 21,100.00 | 21,800.00 | 21,100.00 | 21,700.00 | 21,127.61 | 227,641 |
| 2024-12-03 | 21,150.00 | 21,950.00 | 21,150.00 | 21,800.00 | 21,224.97 | 280,216 |
| 2024-12-02 | 22,000.00 | 22,050.00 | 21,250.00 | 21,350.00 | 20,786.84 | 331,561 |
| 2024-11-29 | 22,500.00 | 22,550.00 | 21,450.00 | 21,850.00 | 21,273.66 | 453,507 |
| 2024-11-28 | 22,800.00 | 22,950.00 | 22,400.00 | 22,550.00 | 21,955.19 | 193,591 |
| 2024-11-27 | 23,400.00 | 23,400.00 | 22,600.00 | 22,800.00 | 22,198.60 | 368,306 |
| 2024-11-26 | 24,200.00 | 24,250.00 | 23,250.00 | 23,700.00 | 23,074.86 | 644,384 |
| 2024-11-25 | 24,650.00 | 24,950.00 | 24,600.00 | 24,850.00 | 24,194.52 | 264,910 |
| 2024-11-22 | 24,300.00 | 24,800.00 | 24,200.00 | 24,550.00 | 23,902.44 | 190,551 |
| 2024-11-21 | 24,500.00 | 24,750.00 | 24,050.00 | 24,150.00 | 23,512.99 | 193,818 |
| 2024-11-20 | 24,300.00 | 24,800.00 | 24,000.00 | 24,400.00 | 23,756.39 | 278,509 |
| 2024-11-19 | 23,450.00 | 24,350.00 | 23,050.00 | 24,150.00 | 23,512.99 | 298,825 |
| 2024-11-18 | 24,050.00 | 24,500.00 | 23,250.00 | 23,500.00 | 22,880.13 | 375,083 |
| 2024-11-15 | 22,250.00 | 24,100.00 | 22,250.00 | 23,800.00 | 23,172.22 | 455,682 |
| 2024-11-14 | 23,300.00 | 23,600.00 | 22,550.00 | 22,550.00 | 21,955.19 | 537,912 |
| 2024-11-13 | 23,600.00 | 23,900.00 | 23,000.00 | 23,100.00 | 22,490.68 | 452,102 |
| 2024-11-12 | 24,350.00 | 24,600.00 | 23,600.00 | 23,850.00 | 23,220.90 | 459,842 |
| 2024-11-11 | 26,100.00 | 26,300.00 | 24,250.00 | 24,500.00 | 23,853.76 | 681,865 |
| 2024-11-08 | 27,900.00 | 27,950.00 | 26,200.00 | 26,250.00 | 25,557.60 | 628,012 |
| 2024-11-07 | 29,250.00 | 29,250.00 | 27,500.00 | 27,600.00 | 26,871.99 | 692,090 |
| 2024-11-06 | 27,250.00 | 30,100.00 | 27,100.00 | 29,050.00 | 28,283.74 | 2,449,779 |
| 2024-11-05 | 26,950.00 | 27,350.00 | 26,850.00 | 26,950.00 | 26,239.13 | 206,409 |
| 2024-11-04 | 26,650.00 | 27,350.00 | 26,450.00 | 27,250.00 | 26,531.22 | 245,106 |
| 2024-11-01 | 26,600.00 | 26,950.00 | 26,550.00 | 26,650.00 | 25,947.04 | 182,518 |
| 2024-10-31 | 26,200.00 | 27,300.00 | 26,050.00 | 27,050.00 | 26,336.49 | 337,935 |
| 2024-10-30 | 27,250.00 | 27,350.00 | 26,500.00 | 26,600.00 | 25,898.36 | 161,923 |
| 2024-10-29 | 27,200.00 | 27,200.00 | 26,300.00 | 27,150.00 | 26,433.86 | 171,472 |
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.