Dongnam Chem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	30,700.00	31,400.00	30,000.00	31,400.00	28,992.59	1,235
2024-04-24	31,000.00	31,000.00	30,700.00	30,700.00	28,346.26	584
2024-04-23	31,000.00	31,200.00	30,600.00	31,000.00	28,623.26	1,314
2024-04-22	31,200.00	31,200.00	30,200.00	31,000.00	28,623.26	2,910
2024-04-19	31,500.00	31,500.00	30,900.00	31,200.00	28,807.93	1,121
2024-04-18	31,200.00	31,500.00	30,950.00	31,500.00	29,084.92	824
2024-04-17	31,150.00	31,200.00	31,150.00	31,200.00	28,807.93	397
2024-04-16	31,200.00	31,300.00	30,800.00	31,150.00	28,761.76	1,074
2024-04-15	31,300.00	31,400.00	30,850.00	31,200.00	28,807.93	1,227
2024-04-12	31,400.00	31,500.00	30,800.00	31,300.00	28,900.26	2,071
2024-04-11	31,300.00	31,400.00	31,300.00	31,400.00	28,992.59	487
2024-04-09	31,500.00	31,600.00	31,200.00	31,300.00	28,900.26	1,005
2024-04-08	31,450.00	31,500.00	31,450.00	31,500.00	29,084.92	464
2024-04-05	31,450.00	31,500.00	31,450.00	31,450.00	29,038.76	540
2024-04-04	31,450.00	31,500.00	31,450.00	31,450.00	29,038.76	823
2024-04-03	31,300.00	31,500.00	31,300.00	31,450.00	29,038.76	271
2024-04-02	31,300.00	31,500.00	31,300.00	31,300.00	28,900.26	740
2024-04-01	31,000.00	31,400.00	31,000.00	31,300.00	28,900.26	421
2024-03-29	31,300.00	31,300.00	31,000.00	31,000.00	28,623.26	678
2024-03-28	31,000.00	31,200.00	30,900.00	31,200.00	28,807.93	1,228
2024-03-27	31,150.00	31,300.00	30,900.00	30,950.00	28,577.09	819
2024-03-26	30,000.00	31,400.00	30,000.00	31,150.00	28,761.76	1,540
2024-03-25	31,550.00	31,850.00	30,400.00	30,800.00	28,438.59	1,903
2024-03-22	30,450.00	31,550.00	30,300.00	31,550.00	29,131.09	3,780
2024-03-21	29,900.00	30,450.00	29,450.00	30,450.00	28,115.43	2,529
2024-03-20	28,700.00	29,800.00	28,550.00	29,450.00	27,192.10	2,986
2024-03-19	28,850.00	29,000.00	28,600.00	28,700.00	26,499.60	684
2024-03-18	29,350.00	29,350.00	28,750.00	28,750.00	26,545.76	1,064
2024-03-15	29,300.00	29,350.00	29,000.00	29,100.00	26,868.93	434
2024-03-14	29,550.00	29,700.00	29,450.00	29,500.00	27,238.26	652
2024-03-13	29,300.00	29,550.00	29,250.00	29,500.00	27,238.26	324
2024-03-12	29,000.00	29,350.00	28,800.00	29,250.00	27,007.43	498
2024-03-11	29,050.00	29,100.00	28,900.00	28,950.00	26,730.43	402
2024-03-08	28,800.00	29,300.00	28,700.00	29,050.00	26,822.76	1,066
2024-03-07	28,300.00	28,950.00	28,300.00	28,800.00	26,591.93	1,404
2024-03-06	28,550.00	28,550.00	28,200.00	28,300.00	26,130.27	667
2024-03-05	28,900.00	28,900.00	28,100.00	28,150.00	25,991.77	3,059
2024-03-04	29,650.00	29,650.00	28,500.00	28,750.00	26,545.76	5,033
2024-02-29	30,000.00	30,000.00	29,400.00	29,450.00	27,192.10	1,270
2024-02-28	29,650.00	29,950.00	29,600.00	29,850.00	27,561.43	1,271
2024-02-27	29,750.00	29,750.00	29,150.00	29,650.00	27,376.76	5,536
2024-02-26	30,000.00	30,000.00	29,550.00	29,750.00	27,469.10	1,133
2024-02-23	30,100.00	30,100.00	29,850.00	30,000.00	27,699.93	1,699
2024-02-22	30,350.00	30,350.00	29,850.00	30,100.00	27,792.26	1,621
2024-02-21	30,500.00	30,550.00	30,100.00	30,100.00	27,792.26	1,024
2024-02-20	30,600.00	30,950.00	30,250.00	30,500.00	28,161.59	1,619
2024-02-19	31,250.00	31,250.00	29,950.00	30,600.00	28,253.93	9,305
2024-02-16	31,300.00	31,850.00	30,950.00	31,250.00	28,854.09	272
2024-02-15	31,350.00	32,200.00	31,150.00	31,200.00	28,807.93	224
2024-02-14	31,400.00	31,950.00	30,950.00	31,200.00	28,807.93	2,112
2024-02-13	31,650.00	32,000.00	31,300.00	31,300.00	28,900.26	1,573
2024-02-08	31,700.00	32,150.00	31,550.00	31,700.00	29,269.59	839
2024-02-07	31,550.00	32,200.00	31,550.00	31,650.00	29,223.42	916
2024-02-06	31,600.00	32,150.00	31,400.00	31,550.00	29,131.09	1,084
2024-02-05	31,650.00	32,200.00	31,400.00	31,400.00	28,992.59	1,047
2024-02-02	31,100.00	32,000.00	30,900.00	31,750.00	29,315.76	2,798
2024-02-01	31,100.00	31,400.00	30,900.00	30,900.00	28,530.93	326
2024-01-31	31,400.00	31,400.00	30,950.00	31,000.00	28,623.26	782
2024-01-30	31,450.00	31,450.00	30,800.00	31,450.00	29,038.76	2,421
2024-01-29	30,900.00	31,200.00	30,800.00	30,800.00	28,438.59	811

← NewerPage 11 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.