Dongnam Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 30,500.00 | 30,600.00 | 30,150.00 | 30,500.00 | 30,500.00 | 258 |
| 2026-10-16 | 30,300.00 | 32,000.00 | 29,800.00 | 30,350.00 | 30,350.00 | 220 |
| 2026-10-15 | 31,200.00 | 31,200.00 | 29,500.00 | 30,550.00 | 30,550.00 | 171 |
| 2026-10-14 | 31,400.00 | 32,100.00 | 30,900.00 | 31,200.00 | 31,200.00 | 550 |
| 2026-10-13 | 31,350.00 | 31,700.00 | 31,100.00 | 31,450.00 | 31,450.00 | 393 |
| 2026-10-12 | 31,050.00 | 31,900.00 | 30,750.00 | 31,900.00 | 31,900.00 | 228 |
| 2026-10-08 | 32,550.00 | 32,550.00 | 31,400.00 | 31,400.00 | 31,400.00 | 385 |
| 2026-10-07 | 31,550.00 | 31,600.00 | 31,350.00 | 31,500.00 | 31,500.00 | 116 |
| 2026-10-06 | 31,700.00 | 31,900.00 | 30,450.00 | 31,500.00 | 31,500.00 | 838 |
| 2026-10-02 | 32,200.00 | 32,350.00 | 32,000.00 | 32,000.00 | 32,000.00 | 633 |
| 2026-10-01 | 32,050.00 | 32,350.00 | 31,900.00 | 32,200.00 | 32,200.00 | 903 |
| 2026-09-30 | 32,250.00 | 32,450.00 | 31,950.00 | 31,950.00 | 31,950.00 | 490 |
| 2026-09-29 | 32,100.00 | 32,300.00 | 31,850.00 | 32,250.00 | 32,250.00 | 884 |
| 2026-09-28 | 32,000.00 | 32,450.00 | 32,000.00 | 32,100.00 | 32,100.00 | 574 |
| 2026-09-23 | 32,000.00 | 32,250.00 | 31,600.00 | 32,000.00 | 32,000.00 | 1,003 |
| 2026-09-22 | 32,650.00 | 32,650.00 | 31,800.00 | 32,000.00 | 32,000.00 | 378 |
| 2026-09-21 | 32,150.00 | 32,350.00 | 31,950.00 | 32,300.00 | 32,300.00 | 878 |
| 2026-09-18 | 31,950.00 | 32,400.00 | 31,450.00 | 32,150.00 | 32,150.00 | 1,307 |
| 2026-09-17 | 31,800.00 | 32,000.00 | 31,300.00 | 31,950.00 | 31,950.00 | 970 |
| 2026-09-16 | 31,400.00 | 31,800.00 | 31,000.00 | 31,800.00 | 31,800.00 | 1,774 |
| 2026-09-15 | 31,150.00 | 32,000.00 | 30,900.00 | 31,400.00 | 31,400.00 | 946 |
| 2026-09-14 | 31,450.00 | 31,450.00 | 30,700.00 | 31,200.00 | 31,200.00 | 1,631 |
| 2026-09-11 | 31,750.00 | 31,750.00 | 31,400.00 | 31,450.00 | 31,450.00 | 749 |
| 2026-09-10 | 31,800.00 | 31,800.00 | 31,400.00 | 31,750.00 | 31,750.00 | 966 |
| 2026-09-09 | 31,800.00 | 31,900.00 | 31,450.00 | 31,800.00 | 31,800.00 | 777 |
| 2026-09-08 | 31,700.00 | 31,800.00 | 31,300.00 | 31,800.00 | 31,800.00 | 711 |
| 2026-09-07 | 31,600.00 | 31,750.00 | 31,250.00 | 31,700.00 | 31,700.00 | 978 |
| 2026-09-04 | 31,550.00 | 31,750.00 | 30,600.00 | 31,600.00 | 31,600.00 | 1,761 |
| 2026-09-03 | 32,300.00 | 32,300.00 | 31,300.00 | 31,550.00 | 31,550.00 | 1,068 |
| 2026-09-02 | 31,600.00 | 31,600.00 | 31,050.00 | 31,450.00 | 31,450.00 | 674 |
| 2026-09-01 | 31,500.00 | 32,100.00 | 31,150.00 | 31,600.00 | 31,600.00 | 779 |
| 2026-08-31 | 31,400.00 | 32,500.00 | 31,150.00 | 31,500.00 | 31,500.00 | 998 |
| 2026-08-28 | 31,600.00 | 31,700.00 | 30,750.00 | 31,400.00 | 31,400.00 | 1,244 |
| 2026-08-27 | 31,600.00 | 31,700.00 | 30,950.00 | 31,600.00 | 31,600.00 | 1,708 |
| 2026-08-26 | 31,100.00 | 31,750.00 | 30,950.00 | 31,600.00 | 31,600.00 | 2,119 |
| 2026-08-25 | 31,700.00 | 31,700.00 | 30,100.00 | 31,100.00 | 31,100.00 | 925 |
| 2026-08-24 | 30,550.00 | 31,700.00 | 30,550.00 | 31,700.00 | 31,700.00 | 949 |
| 2026-08-21 | 30,650.00 | 30,700.00 | 30,100.00 | 30,550.00 | 30,550.00 | 915 |
| 2026-08-20 | 30,350.00 | 30,750.00 | 30,350.00 | 30,500.00 | 30,500.00 | 778 |
| 2026-08-19 | 30,450.00 | 30,550.00 | 30,100.00 | 30,350.00 | 30,350.00 | 830 |
| 2026-08-18 | 30,400.00 | 30,700.00 | 30,100.00 | 30,450.00 | 30,450.00 | 1,732 |
| 2026-08-14 | 30,150.00 | 30,700.00 | 29,800.00 | 30,400.00 | 30,400.00 | 1,026 |
| 2026-08-13 | 29,150.00 | 30,600.00 | 28,700.00 | 30,150.00 | 30,150.00 | 2,514 |
| 2026-08-12 | 29,800.00 | 31,250.00 | 28,100.00 | 29,200.00 | 29,200.00 | 6,115 |
| 2026-08-11 | 29,800.00 | 29,900.00 | 29,150.00 | 29,900.00 | 29,900.00 | 1,171 |
| 2026-08-10 | 29,000.00 | 29,900.00 | 29,000.00 | 29,800.00 | 29,800.00 | 997 |
| 2026-08-07 | 29,200.00 | 29,400.00 | 28,350.00 | 29,000.00 | 29,000.00 | 1,631 |
| 2026-08-06 | 28,800.00 | 29,200.00 | 28,800.00 | 29,200.00 | 29,200.00 | 842 |
| 2026-08-05 | 28,750.00 | 29,300.00 | 28,550.00 | 28,800.00 | 28,800.00 | 1,022 |
| 2026-08-04 | 28,650.00 | 29,300.00 | 28,450.00 | 28,750.00 | 28,750.00 | 3,464 |
| 2026-08-03 | 28,300.00 | 28,700.00 | 28,300.00 | 28,650.00 | 28,650.00 | 387 |
| 2026-07-31 | 28,500.00 | 28,500.00 | 28,300.00 | 28,300.00 | 28,300.00 | 648 |
| 2026-07-30 | 28,250.00 | 28,500.00 | 28,250.00 | 28,500.00 | 28,500.00 | 417 |
| 2026-07-29 | 28,150.00 | 28,450.00 | 28,050.00 | 28,200.00 | 28,200.00 | 1,709 |
| 2026-07-28 | 28,500.00 | 28,700.00 | 28,100.00 | 28,150.00 | 28,150.00 | 910 |
| 2026-07-27 | 28,700.00 | 28,700.00 | 28,300.00 | 28,500.00 | 28,500.00 | 461 |
| 2026-07-24 | 28,500.00 | 28,700.00 | 28,350.00 | 28,700.00 | 28,700.00 | 755 |
| 2026-07-23 | 28,500.00 | 29,250.00 | 28,300.00 | 28,500.00 | 28,500.00 | 681 |
| 2026-07-22 | 28,500.00 | 28,650.00 | 28,250.00 | 28,500.00 | 27,850.00 | 886 |
| 2026-07-21 | 28,500.00 | 28,500.00 | 28,000.00 | 28,500.00 | 27,850.00 | 803 |
Page 1 of 5 · 244 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-23 | 650.0000 KRW |
| 2026-03-12 | 525.0000 KRW |
| 2025-09-29 | 400.0000 KRW |
| 2024-12-27 | 600.0000 KRW |
| 2024-09-27 | 300.0000 KRW |
| 2023-12-27 | 500.0000 KRW |
| 2023-09-26 | 500.0000 KRW |
| 2022-12-28 | 300.0000 KRW |
| 2022-09-29 | 575.0000 KRW |
| 2021-09-29 | 4,300.0000 KRW |
| 2021-03-30 | 3,200.0000 KRW |
| 2020-09-28 | 6,700.0000 KRW |
| 2020-03-30 | 3,200.0000 KRW |
| 2019-12-27 | 1,094.1450 KRW |
| 2019-09-27 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.