Dongnam Chem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	34,150.00	34,650.00	34,000.00	34,400.00	31,298.22	340
2023-10-30	34,150.00	34,700.00	34,150.00	34,300.00	31,207.24	131
2023-10-27	34,700.00	34,950.00	34,150.00	34,750.00	31,616.66	297
2023-10-26	34,200.00	34,650.00	34,150.00	34,300.00	31,207.24	515
2023-10-25	34,500.00	34,700.00	34,500.00	34,700.00	31,571.17	219
2023-10-24	34,350.00	34,500.00	34,350.00	34,400.00	31,298.22	172
2023-10-23	34,500.00	34,950.00	34,350.00	34,350.00	31,252.73	359
2023-10-20	36,150.00	36,150.00	34,600.00	34,700.00	31,571.17	581
2023-10-19	34,300.00	35,150.00	34,100.00	35,100.00	31,935.10	1,298
2023-10-18	34,350.00	34,350.00	34,050.00	34,300.00	31,207.24	133
2023-10-17	34,200.00	34,350.00	34,000.00	34,050.00	30,979.78	493
2023-10-16	34,350.00	34,400.00	33,850.00	34,200.00	31,116.25	468
2023-10-13	34,150.00	34,500.00	34,000.00	34,000.00	30,934.29	959
2023-10-12	34,100.00	34,500.00	34,000.00	34,000.00	30,934.29	428
2023-10-11	34,100.00	34,600.00	34,000.00	34,000.00	30,934.29	217
2023-10-10	34,700.00	34,700.00	34,000.00	34,000.00	30,934.29	1,230
2023-10-06	34,000.00	34,500.00	33,950.00	34,200.00	31,116.25	74
2023-10-05	34,100.00	34,500.00	33,950.00	33,950.00	30,888.80	287
2023-10-04	34,350.00	34,900.00	34,000.00	34,100.00	31,025.27	548
2023-09-27	33,800.00	34,900.00	33,800.00	34,300.00	31,207.24	172
2023-09-26	34,950.00	34,950.00	34,600.00	34,950.00	31,798.63	334
2023-09-25	34,650.00	35,050.00	34,500.00	34,600.00	31,025.27	254
2023-09-22	34,600.00	35,050.00	34,000.00	34,650.00	31,070.10	308
2023-09-21	34,950.00	34,950.00	34,100.00	34,750.00	31,159.77	422
2023-09-20	34,100.00	34,250.00	34,000.00	34,200.00	30,666.60	460
2023-09-19	34,100.00	34,200.00	33,450.00	34,100.00	30,576.93	1,039
2023-09-18	33,800.00	34,200.00	33,550.00	34,150.00	30,621.76	206
2023-09-15	33,950.00	34,000.00	33,750.00	33,800.00	30,307.92	620
2023-09-14	34,250.00	34,250.00	33,800.00	33,800.00	30,307.92	84
2023-09-13	33,800.00	34,350.00	33,750.00	33,950.00	30,442.43	111
2023-09-12	33,550.00	34,200.00	33,550.00	33,750.00	30,263.09	484
2023-09-11	34,350.00	34,350.00	33,550.00	33,900.00	30,397.59	262
2023-09-08	33,550.00	34,300.00	33,550.00	34,100.00	30,576.93	84
2023-09-07	33,600.00	34,300.00	33,500.00	33,850.00	30,352.76	294
2023-09-06	33,650.00	34,100.00	33,600.00	33,600.00	30,128.59	636
2023-09-05	33,600.00	34,550.00	33,500.00	33,600.00	30,128.59	746
2023-09-04	34,300.00	34,550.00	33,500.00	33,600.00	30,128.59	586
2023-09-01	34,550.00	34,550.00	34,250.00	34,250.00	30,711.43	750
2023-08-31	34,600.00	35,500.00	34,550.00	34,550.00	30,980.44	298
2023-08-30	34,500.00	34,700.00	33,750.00	34,600.00	31,025.27	1,400
2023-08-29	34,700.00	34,750.00	34,250.00	34,650.00	31,070.10	216
2023-08-28	34,800.00	34,800.00	34,350.00	34,400.00	30,845.93	115
2023-08-25	34,750.00	34,800.00	34,150.00	34,400.00	30,845.93	611
2023-08-24	34,800.00	34,800.00	34,400.00	34,500.00	30,935.60	200
2023-08-23	34,500.00	35,000.00	34,400.00	34,700.00	31,114.94	225
2023-08-22	34,750.00	35,200.00	34,500.00	34,750.00	31,159.77	139
2023-08-21	34,500.00	34,750.00	34,500.00	34,600.00	31,025.27	293
2023-08-18	34,850.00	35,000.00	34,500.00	34,500.00	30,935.60	320
2023-08-17	34,800.00	35,100.00	34,800.00	34,850.00	31,249.44	269
2023-08-16	35,050.00	35,400.00	35,000.00	35,000.00	31,383.94	193
2023-08-14	35,900.00	35,950.00	35,400.00	35,400.00	31,742.62	174
2023-08-11	34,700.00	36,000.00	34,500.00	35,750.00	32,056.46	856
2023-08-10	34,750.00	35,350.00	34,500.00	34,700.00	31,114.94	975
2023-08-09	34,700.00	35,850.00	34,500.00	34,600.00	31,025.27	560
2023-08-08	35,900.00	35,950.00	34,600.00	35,050.00	31,428.78	856
2023-08-07	35,650.00	36,100.00	34,900.00	34,950.00	31,339.11	704
2023-08-04	35,900.00	35,900.00	35,550.00	35,650.00	31,966.79	338
2023-08-03	35,050.00	36,000.00	34,850.00	36,000.00	32,280.63	1,157
2023-08-02	36,500.00	36,500.00	34,500.00	35,350.00	31,697.78	3,241
2023-08-01	35,000.00	36,800.00	34,700.00	36,500.00	32,728.97	3,275

← NewerPage 13 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.