Dongnam Chem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	35,000.00	35,000.00	34,650.00	34,800.00	31,204.61	837
2023-07-28	35,150.00	35,300.00	34,650.00	35,000.00	31,383.94	633
2023-07-27	35,800.00	36,000.00	35,100.00	35,150.00	31,518.45	1,312
2023-07-26	36,650.00	36,650.00	35,200.00	35,750.00	32,056.46	965
2023-07-25	37,150.00	37,150.00	36,500.00	36,750.00	32,953.14	1,084
2023-07-24	37,300.00	37,300.00	36,800.00	37,150.00	33,311.81	325
2023-07-21	36,950.00	37,600.00	36,450.00	37,300.00	33,446.32	291
2023-07-20	36,450.00	38,500.00	36,150.00	36,600.00	32,818.64	700
2023-07-19	37,300.00	39,200.00	36,300.00	36,500.00	32,728.97	889
2023-07-18	37,400.00	37,400.00	36,650.00	36,650.00	32,863.47	376
2023-07-17	37,400.00	37,400.00	36,750.00	36,900.00	33,087.64	2,004
2023-07-14	37,750.00	38,100.00	37,400.00	37,450.00	33,580.82	1,233
2023-07-13	37,850.00	38,400.00	37,500.00	37,700.00	33,804.99	1,364
2023-07-12	38,200.00	38,400.00	37,850.00	37,850.00	33,939.49	1,526
2023-07-11	38,300.00	38,400.00	38,200.00	38,200.00	34,253.33	537
2023-07-10	38,600.00	38,800.00	38,250.00	38,250.00	34,298.17	461
2023-07-07	39,000.00	39,000.00	38,550.00	38,600.00	34,612.01	283
2023-07-06	38,450.00	39,000.00	38,300.00	39,000.00	34,970.68	274
2023-07-05	38,700.00	38,800.00	38,300.00	38,450.00	34,477.50	613
2023-07-04	38,800.00	39,200.00	38,650.00	38,700.00	34,701.67	219
2023-07-03	38,750.00	39,200.00	38,600.00	38,600.00	34,612.01	450
2023-06-30	39,050.00	39,050.00	38,900.00	38,950.00	34,925.85	114
2023-06-29	39,050.00	39,050.00	38,800.00	38,900.00	34,881.01	341
2023-06-28	38,300.00	39,100.00	38,300.00	38,700.00	34,701.67	399
2023-06-27	38,200.00	39,200.00	38,200.00	38,300.00	34,343.00	374
2023-06-26	38,050.00	38,850.00	38,050.00	38,200.00	34,253.33	1,037
2023-06-23	39,400.00	39,400.00	39,050.00	39,050.00	35,015.51	332
2023-06-22	39,100.00	39,500.00	38,750.00	39,000.00	34,970.68	1,263
2023-06-21	39,200.00	39,250.00	39,000.00	39,000.00	34,970.68	548
2023-06-20	39,250.00	39,500.00	39,050.00	39,150.00	35,105.18	121
2023-06-19	39,500.00	39,500.00	39,050.00	39,250.00	35,194.85	192
2023-06-16	39,200.00	39,600.00	39,000.00	39,200.00	35,150.02	678
2023-06-15	39,150.00	39,500.00	39,150.00	39,200.00	35,150.02	402
2023-06-14	39,300.00	39,550.00	39,150.00	39,150.00	35,105.18	648
2023-06-13	39,450.00	39,600.00	39,250.00	39,550.00	35,463.86	1,354
2023-06-12	39,600.00	39,700.00	39,300.00	39,550.00	35,463.86	435
2023-06-09	39,800.00	39,800.00	39,450.00	39,600.00	35,508.69	180
2023-06-08	39,800.00	39,850.00	39,650.00	39,850.00	35,732.86	305
2023-06-07	39,700.00	39,850.00	39,600.00	39,600.00	35,508.69	437
2023-06-05	39,900.00	39,900.00	39,450.00	39,700.00	35,598.36	418
2023-06-02	39,500.00	40,100.00	39,400.00	39,500.00	35,419.02	742
2023-06-01	39,300.00	40,200.00	39,300.00	39,650.00	35,553.52	550
2023-05-31	39,800.00	40,000.00	39,700.00	39,700.00	35,598.36	233
2023-05-30	39,500.00	40,000.00	39,500.00	39,800.00	35,688.03	609
2023-05-26	39,400.00	40,200.00	39,400.00	39,900.00	35,777.70	515
2023-05-25	40,050.00	40,250.00	39,800.00	39,800.00	35,688.03	384
2023-05-24	40,300.00	40,500.00	40,000.00	40,200.00	36,046.70	233
2023-05-23	40,200.00	40,300.00	39,900.00	40,250.00	36,091.54	713
2023-05-22	39,600.00	40,200.00	39,600.00	39,900.00	35,777.70	1,044
2023-05-19	39,550.00	40,300.00	39,550.00	39,800.00	35,688.03	252
2023-05-18	39,500.00	40,400.00	39,500.00	39,900.00	35,777.70	237
2023-05-17	39,500.00	40,100.00	39,500.00	39,650.00	35,553.52	890
2023-05-16	39,950.00	40,000.00	39,700.00	39,900.00	35,777.70	516
2023-05-15	40,700.00	40,700.00	40,200.00	40,200.00	36,046.70	326
2023-05-12	40,500.00	41,900.00	40,300.00	40,300.00	36,136.37	563
2023-05-11	40,700.00	40,800.00	40,300.00	40,500.00	36,315.71	345
2023-05-10	40,450.00	40,800.00	39,950.00	40,100.00	35,957.03	1,439
2023-05-09	40,850.00	41,100.00	40,450.00	40,450.00	36,270.87	232
2023-05-08	41,300.00	41,300.00	40,550.00	40,600.00	36,405.37	374
2023-05-04	41,050.00	41,300.00	40,600.00	40,600.00	36,405.37	370

← NewerPage 14 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.