Dongnam Chem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	31,050.00	31,200.00	30,800.00	30,850.00	28,484.76	1,471
2024-01-25	32,000.00	32,000.00	31,050.00	31,100.00	28,715.59	2,828
2024-01-24	32,300.00	32,350.00	31,800.00	31,800.00	29,361.92	490
2024-01-23	32,750.00	32,750.00	32,050.00	32,050.00	29,592.76	1,383
2024-01-22	33,000.00	33,000.00	32,600.00	32,600.00	30,100.59	235
2024-01-19	33,250.00	33,400.00	32,650.00	32,650.00	30,146.76	480
2024-01-18	33,100.00	33,400.00	32,900.00	33,000.00	30,469.92	617
2024-01-17	33,250.00	33,300.00	32,800.00	32,800.00	30,285.26	212
2024-01-16	33,300.00	33,300.00	33,000.00	33,100.00	30,562.25	223
2024-01-15	33,400.00	33,600.00	33,050.00	33,100.00	30,562.25	536
2024-01-12	33,550.00	33,600.00	33,150.00	33,400.00	30,839.25	307
2024-01-11	33,650.00	33,650.00	33,350.00	33,350.00	30,793.09	103
2024-01-10	33,600.00	33,800.00	33,300.00	33,350.00	30,793.09	912
2024-01-09	33,300.00	33,650.00	33,100.00	33,600.00	31,023.92	598
2024-01-08	33,600.00	33,600.00	33,050.00	33,050.00	30,516.09	243
2024-01-05	33,500.00	33,950.00	33,100.00	33,100.00	30,562.25	314
2024-01-04	33,650.00	33,700.00	33,350.00	33,400.00	30,839.25	384
2024-01-03	33,700.00	34,100.00	33,400.00	33,400.00	30,839.25	352
2024-01-02	34,000.00	34,100.00	33,500.00	33,500.00	30,931.59	469
2023-12-28	33,600.00	34,000.00	33,600.00	34,000.00	31,393.25	305
2023-12-27	33,950.00	34,000.00	33,650.00	34,000.00	31,393.25	539
2023-12-26	34,300.00	34,300.00	34,000.00	34,200.00	31,116.25	305
2023-12-22	34,200.00	34,300.00	33,850.00	34,150.00	31,070.76	361
2023-12-21	34,300.00	34,300.00	33,800.00	34,000.00	30,934.29	253
2023-12-20	34,300.00	34,300.00	33,850.00	34,000.00	30,934.29	326
2023-12-19	34,300.00	34,300.00	33,950.00	34,050.00	30,979.78	529
2023-12-18	34,300.00	34,300.00	33,900.00	34,100.00	31,025.27	332
2023-12-15	33,750.00	40,000.00	33,650.00	33,950.00	30,888.80	8,098
2023-12-14	34,050.00	34,350.00	33,650.00	33,650.00	30,615.85	408
2023-12-13	33,950.00	34,350.00	33,800.00	33,950.00	30,888.80	312
2023-12-12	34,200.00	34,450.00	33,850.00	33,950.00	30,888.80	130
2023-12-11	33,900.00	34,250.00	33,750.00	34,100.00	31,025.27	71
2023-12-08	34,400.00	34,400.00	32,150.00	33,900.00	30,843.30	494
2023-12-07	34,050.00	34,400.00	34,000.00	34,000.00	30,934.29	1,678
2023-12-06	34,100.00	34,600.00	34,000.00	34,000.00	30,934.29	318
2023-12-05	34,050.00	34,250.00	34,000.00	34,100.00	31,025.27	1,415
2023-12-04	34,350.00	34,900.00	34,050.00	34,050.00	30,979.78	417
2023-12-01	34,600.00	34,600.00	34,150.00	34,200.00	31,116.25	106
2023-11-30	34,000.00	34,600.00	34,000.00	34,500.00	31,389.20	145
2023-11-29	34,650.00	34,650.00	33,950.00	34,000.00	30,934.29	585
2023-11-28	34,050.00	34,600.00	34,050.00	34,550.00	31,434.69	158
2023-11-27	35,400.00	35,400.00	34,050.00	34,050.00	30,979.78	719
2023-11-24	34,550.00	34,650.00	34,150.00	34,650.00	31,525.68	187
2023-11-23	34,450.00	34,450.00	33,750.00	34,450.00	31,343.71	307
2023-11-22	34,500.00	34,500.00	34,250.00	34,450.00	31,343.71	186
2023-11-21	34,400.00	34,650.00	34,400.00	34,450.00	31,343.71	483
2023-11-20	34,700.00	35,000.00	34,650.00	34,900.00	31,753.14	514
2023-11-17	34,350.00	35,900.00	34,350.00	34,750.00	31,616.66	816
2023-11-16	33,950.00	35,000.00	33,950.00	34,550.00	31,434.69	461
2023-11-15	33,850.00	34,200.00	33,850.00	33,900.00	30,843.30	489
2023-11-14	33,900.00	34,450.00	33,900.00	34,000.00	30,934.29	238
2023-11-13	34,000.00	34,250.00	33,850.00	33,950.00	30,888.80	471
2023-11-10	33,700.00	34,250.00	33,700.00	34,250.00	31,161.74	383
2023-11-09	33,700.00	34,200.00	33,700.00	33,950.00	30,888.80	290
2023-11-08	33,600.00	34,000.00	33,600.00	33,950.00	30,888.80	200
2023-11-07	33,600.00	34,100.00	33,600.00	33,900.00	30,843.30	244
2023-11-06	33,750.00	34,400.00	33,750.00	34,050.00	30,979.78	316
2023-11-03	33,700.00	34,000.00	33,700.00	33,900.00	30,843.30	267
2023-11-02	33,800.00	34,550.00	33,750.00	33,850.00	30,797.81	577
2023-11-01	33,650.00	34,550.00	33,650.00	34,550.00	31,434.69	145

← NewerPage 12 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.