Dongnam Chem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	31,900.00	32,500.00	31,700.00	32,300.00	29,823.59	227
2024-07-23	31,500.00	32,000.00	31,500.00	31,900.00	29,454.26	493
2024-07-22	31,900.00	32,000.00	31,550.00	31,800.00	29,361.92	125
2024-07-19	31,850.00	31,950.00	31,750.00	31,900.00	29,454.26	203
2024-07-18	32,200.00	32,200.00	31,650.00	31,850.00	29,408.09	189
2024-07-17	31,950.00	32,050.00	31,650.00	31,650.00	29,223.42	451
2024-07-16	31,650.00	32,300.00	31,550.00	31,600.00	29,177.26	227
2024-07-15	32,750.00	32,750.00	31,500.00	31,550.00	29,131.09	960
2024-07-12	31,650.00	32,000.00	31,500.00	31,550.00	29,131.09	271
2024-07-11	31,550.00	31,750.00	31,500.00	31,550.00	29,131.09	592
2024-07-10	31,800.00	31,800.00	31,500.00	31,550.00	29,131.09	352
2024-07-09	32,400.00	32,400.00	31,500.00	31,600.00	29,177.26	231
2024-07-08	32,000.00	32,000.00	31,650.00	31,700.00	29,269.59	116
2024-07-05	31,900.00	31,900.00	31,600.00	31,600.00	29,177.26	245
2024-07-04	32,050.00	32,100.00	31,600.00	31,850.00	29,408.09	361
2024-07-03	32,500.00	32,500.00	32,000.00	32,000.00	29,546.59	622
2024-07-02	32,300.00	32,300.00	31,900.00	32,000.00	29,546.59	323
2024-07-01	32,650.00	32,700.00	32,200.00	32,300.00	29,823.59	279
2024-06-28	32,650.00	32,700.00	32,000.00	32,550.00	30,054.42	224
2024-06-27	33,750.00	33,750.00	31,900.00	32,650.00	30,146.76	594
2024-06-26	37,050.00	37,050.00	33,500.00	33,600.00	31,023.92	531
2024-06-25	33,400.00	33,900.00	33,200.00	33,500.00	30,931.59	50
2024-06-24	33,700.00	33,700.00	33,150.00	33,250.00	30,700.75	144
2024-06-21	33,500.00	33,950.00	33,250.00	33,500.00	30,931.59	41
2024-06-20	33,200.00	33,550.00	33,150.00	33,500.00	30,931.59	157
2024-06-19	33,800.00	34,200.00	33,500.00	33,500.00	30,931.59	182
2024-06-18	34,800.00	35,400.00	33,700.00	33,800.00	31,208.59	630
2024-06-17	35,150.00	35,900.00	34,600.00	34,600.00	31,947.25	343
2024-06-14	35,400.00	35,400.00	35,050.00	35,050.00	32,362.75	581
2024-06-13	35,400.00	36,350.00	35,150.00	35,400.00	32,685.92	1,881
2024-06-12	35,450.00	35,450.00	34,900.00	35,400.00	32,685.92	2,109
2024-06-11	35,300.00	35,500.00	34,450.00	35,450.00	32,732.08	2,437
2024-06-10	33,500.00	35,300.00	33,500.00	35,300.00	32,593.58	960
2024-06-07	34,000.00	34,000.00	33,500.00	33,500.00	30,931.59	587
2024-06-05	34,600.00	34,600.00	33,850.00	34,050.00	31,439.42	609
2024-06-04	35,500.00	35,500.00	34,400.00	34,400.00	31,762.58	405
2024-06-03	35,600.00	35,750.00	35,450.00	35,750.00	33,009.08	333
2024-05-31	37,000.00	37,400.00	35,400.00	35,450.00	32,732.08	3,411
2024-05-30	36,900.00	37,150.00	36,750.00	36,950.00	34,117.08	1,117
2024-05-29	36,700.00	36,750.00	36,500.00	36,750.00	33,932.41	1,470
2024-05-28	37,250.00	37,250.00	36,350.00	36,500.00	33,701.58	1,340
2024-05-27	35,850.00	37,400.00	35,850.00	36,350.00	33,563.08	2,292
2024-05-24	35,100.00	35,850.00	35,100.00	35,850.00	33,101.41	2,402
2024-05-23	34,300.00	35,300.00	34,300.00	35,100.00	32,408.92	2,114
2024-05-22	33,900.00	34,250.00	33,900.00	34,250.00	31,624.09	1,264
2024-05-21	33,600.00	33,900.00	33,500.00	33,900.00	31,300.92	1,180
2024-05-20	33,700.00	33,800.00	33,500.00	33,500.00	30,931.59	1,692
2024-05-17	33,400.00	33,750.00	33,400.00	33,700.00	31,116.25	1,070
2024-05-16	33,000.00	33,450.00	32,950.00	33,400.00	30,839.25	1,173
2024-05-14	32,500.00	33,000.00	32,500.00	32,950.00	30,423.75	740
2024-05-13	32,300.00	32,550.00	32,100.00	32,500.00	30,008.26	1,830
2024-05-10	31,800.00	32,300.00	31,550.00	31,850.00	29,408.09	1,140
2024-05-09	31,450.00	31,650.00	31,450.00	31,500.00	29,084.92	308
2024-05-08	31,600.00	31,600.00	31,200.00	31,450.00	29,038.76	468
2024-05-07	31,400.00	31,600.00	31,300.00	31,550.00	29,131.09	479
2024-05-03	31,150.00	31,300.00	31,000.00	31,300.00	28,900.26	189
2024-05-02	31,250.00	31,350.00	30,950.00	31,000.00	28,623.26	988
2024-04-30	31,400.00	31,400.00	31,100.00	31,250.00	28,854.09	449
2024-04-29	31,150.00	31,400.00	31,150.00	31,400.00	28,992.59	689
2024-04-26	31,400.00	31,400.00	30,400.00	31,150.00	28,761.76	956

← NewerPage 10 of 21 · 1,226 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.