Dongjin Semichem Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 26,750.00 | 27,600.00 | 26,500.00 | 27,200.00 | 26,482.54 | 201,881 |
| 2024-10-25 | 26,950.00 | 27,000.00 | 26,400.00 | 26,750.00 | 26,044.41 | 195,518 |
| 2024-10-24 | 27,250.00 | 27,250.00 | 26,550.00 | 26,700.00 | 25,995.73 | 156,944 |
| 2024-10-23 | 26,300.00 | 27,450.00 | 25,800.00 | 27,350.00 | 26,628.58 | 284,983 |
| 2024-10-22 | 27,250.00 | 27,250.00 | 26,250.00 | 26,300.00 | 25,606.28 | 210,317 |
| 2024-10-21 | 26,500.00 | 27,450.00 | 26,250.00 | 27,250.00 | 26,531.22 | 193,041 |
| 2024-10-18 | 27,550.00 | 27,650.00 | 26,500.00 | 26,600.00 | 25,898.36 | 314,663 |
| 2024-10-17 | 27,600.00 | 27,850.00 | 27,100.00 | 27,550.00 | 26,823.31 | 231,464 |
| 2024-10-16 | 27,700.00 | 27,900.00 | 27,050.00 | 27,350.00 | 26,628.58 | 351,893 |
| 2024-10-15 | 29,650.00 | 29,700.00 | 28,500.00 | 28,600.00 | 27,845.61 | 278,580 |
| 2024-10-14 | 28,950.00 | 29,700.00 | 28,800.00 | 29,200.00 | 28,429.78 | 181,897 |
| 2024-10-11 | 28,550.00 | 29,250.00 | 28,550.00 | 28,800.00 | 28,040.33 | 234,537 |
| 2024-10-10 | 29,100.00 | 29,250.00 | 28,500.00 | 28,500.00 | 27,748.25 | 229,262 |
| 2024-10-08 | 29,350.00 | 29,850.00 | 28,800.00 | 28,850.00 | 28,089.01 | 290,948 |
| 2024-10-07 | 29,800.00 | 29,900.00 | 29,250.00 | 29,800.00 | 29,013.96 | 243,765 |
| 2024-10-04 | 30,200.00 | 30,400.00 | 29,550.00 | 29,600.00 | 28,819.23 | 201,628 |
| 2024-10-02 | 28,450.00 | 30,300.00 | 28,250.00 | 29,900.00 | 29,111.32 | 462,565 |
| 2024-09-30 | 29,650.00 | 29,650.00 | 28,900.00 | 29,000.00 | 28,235.06 | 232,093 |
| 2024-09-27 | 29,750.00 | 30,100.00 | 29,200.00 | 29,700.00 | 28,916.59 | 273,570 |
| 2024-09-26 | 29,200.00 | 29,700.00 | 28,900.00 | 29,700.00 | 28,916.59 | 500,785 |
| 2024-09-25 | 28,750.00 | 29,100.00 | 28,150.00 | 28,150.00 | 27,407.48 | 353,586 |
| 2024-09-24 | 27,650.00 | 28,300.00 | 27,400.00 | 28,250.00 | 27,504.84 | 250,259 |
| 2024-09-23 | 26,800.00 | 27,800.00 | 26,700.00 | 27,450.00 | 26,725.94 | 250,915 |
| 2024-09-20 | 27,800.00 | 27,850.00 | 26,800.00 | 27,050.00 | 26,336.49 | 334,908 |
| 2024-09-19 | 28,200.00 | 28,200.00 | 26,200.00 | 27,250.00 | 26,531.22 | 515,524 |
| 2024-09-13 | 28,200.00 | 28,450.00 | 27,750.00 | 28,050.00 | 27,310.12 | 206,253 |
| 2024-09-12 | 27,950.00 | 28,850.00 | 27,850.00 | 28,500.00 | 27,748.25 | 422,631 |
| 2024-09-11 | 27,450.00 | 27,700.00 | 26,800.00 | 27,200.00 | 26,482.54 | 261,843 |
| 2024-09-10 | 28,350.00 | 28,400.00 | 27,250.00 | 27,350.00 | 26,628.58 | 277,363 |
| 2024-09-09 | 26,850.00 | 28,400.00 | 26,700.00 | 28,350.00 | 27,602.20 | 260,143 |
| 2024-09-06 | 28,050.00 | 28,350.00 | 27,250.00 | 27,550.00 | 26,823.31 | 330,760 |
| 2024-09-05 | 28,650.00 | 29,150.00 | 27,900.00 | 28,200.00 | 27,456.16 | 357,124 |
| 2024-09-04 | 28,800.00 | 29,200.00 | 28,250.00 | 28,500.00 | 27,748.25 | 587,352 |
| 2024-09-03 | 30,750.00 | 30,900.00 | 30,050.00 | 30,050.00 | 29,257.36 | 229,945 |
| 2024-09-02 | 31,200.00 | 31,250.00 | 30,250.00 | 30,750.00 | 29,938.90 | 314,855 |
| 2024-08-30 | 30,900.00 | 31,450.00 | 30,750.00 | 31,300.00 | 30,474.39 | 241,018 |
| 2024-08-29 | 30,500.00 | 30,850.00 | 30,200.00 | 30,800.00 | 29,987.58 | 395,399 |
| 2024-08-28 | 31,500.00 | 31,800.00 | 31,100.00 | 31,700.00 | 30,863.84 | 232,317 |
| 2024-08-27 | 31,750.00 | 31,900.00 | 31,350.00 | 31,600.00 | 30,766.48 | 174,186 |
| 2024-08-26 | 32,700.00 | 32,750.00 | 31,600.00 | 31,750.00 | 30,912.52 | 207,995 |
| 2024-08-23 | 32,600.00 | 32,900.00 | 32,250.00 | 32,450.00 | 31,594.06 | 218,384 |
| 2024-08-22 | 34,000.00 | 34,050.00 | 32,900.00 | 33,100.00 | 32,226.91 | 200,640 |
| 2024-08-21 | 33,400.00 | 33,850.00 | 33,200.00 | 33,750.00 | 32,859.77 | 124,612 |
| 2024-08-20 | 33,550.00 | 34,000.00 | 33,350.00 | 33,800.00 | 32,908.45 | 208,573 |
| 2024-08-19 | 33,700.00 | 33,750.00 | 32,950.00 | 33,050.00 | 32,178.23 | 161,240 |
| 2024-08-16 | 34,100.00 | 34,300.00 | 33,500.00 | 33,600.00 | 32,713.72 | 317,264 |
| 2024-08-14 | 33,450.00 | 33,700.00 | 33,050.00 | 33,150.00 | 32,275.59 | 336,282 |
| 2024-08-13 | 32,800.00 | 32,950.00 | 32,200.00 | 32,450.00 | 31,594.06 | 174,072 |
| 2024-08-12 | 32,600.00 | 33,500.00 | 32,500.00 | 32,600.00 | 31,740.10 | 261,611 |
| 2024-08-09 | 32,650.00 | 33,250.00 | 32,200.00 | 32,550.00 | 31,691.42 | 520,637 |
| 2024-08-08 | 31,200.00 | 31,950.00 | 30,950.00 | 31,300.00 | 30,474.39 | 310,940 |
| 2024-08-07 | 31,300.00 | 32,400.00 | 31,100.00 | 32,250.00 | 31,399.33 | 373,674 |
| 2024-08-06 | 30,500.00 | 32,200.00 | 30,400.00 | 31,600.00 | 30,766.48 | 541,973 |
| 2024-08-05 | 33,000.00 | 33,500.00 | 28,750.00 | 29,650.00 | 28,867.91 | 980,377 |
| 2024-08-02 | 35,000.00 | 35,250.00 | 33,950.00 | 34,200.00 | 33,297.90 | 557,796 |
| 2024-08-01 | 36,800.00 | 36,800.00 | 35,600.00 | 36,050.00 | 35,099.10 | 315,474 |
| 2024-07-31 | 34,750.00 | 36,350.00 | 34,500.00 | 36,150.00 | 35,196.46 | 344,084 |
| 2024-07-30 | 35,300.00 | 35,350.00 | 34,400.00 | 34,850.00 | 33,930.75 | 377,869 |
| 2024-07-29 | 35,400.00 | 35,850.00 | 35,200.00 | 35,650.00 | 34,709.65 | 253,265 |
| 2024-07-26 | 35,300.00 | 36,200.00 | 34,850.00 | 35,200.00 | 34,271.52 | 297,995 |
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.