Dongnam Chem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	41,050.00	41,450.00	40,800.00	40,800.00	36,584.71	203
2023-05-02	40,000.00	41,500.00	40,000.00	40,900.00	36,674.38	1,301
2023-04-28	39,500.00	40,650.00	39,500.00	39,850.00	35,732.86	863
2023-04-27	39,700.00	40,800.00	39,700.00	40,050.00	35,912.20	662
2023-04-26	39,950.00	40,650.00	39,600.00	40,650.00	36,450.21	1,214
2023-04-25	41,300.00	41,700.00	39,900.00	39,950.00	35,822.53	1,495
2023-04-24	41,450.00	41,550.00	40,900.00	40,900.00	36,674.38	1,940
2023-04-21	41,500.00	41,750.00	41,150.00	41,450.00	37,167.56	1,948
2023-04-20	41,900.00	41,950.00	41,500.00	41,500.00	37,212.39	1,155
2023-04-19	42,000.00	42,000.00	41,800.00	41,900.00	37,571.06	603
2023-04-18	42,250.00	42,350.00	42,000.00	42,000.00	37,660.73	1,068
2023-04-17	41,500.00	42,650.00	41,400.00	42,250.00	37,884.90	2,562
2023-04-14	42,050.00	42,350.00	41,800.00	41,850.00	37,526.23	1,323
2023-04-13	42,450.00	42,500.00	41,850.00	42,050.00	37,705.57	647
2023-04-12	42,300.00	42,300.00	41,600.00	41,800.00	37,481.40	1,810
2023-04-11	42,500.00	42,500.00	41,900.00	42,300.00	37,929.74	900
2023-04-10	42,400.00	42,500.00	41,800.00	42,500.00	38,109.07	2,110
2023-04-07	42,500.00	42,500.00	42,300.00	42,400.00	38,019.41	269
2023-04-06	42,550.00	42,550.00	42,300.00	42,500.00	38,109.07	850
2023-04-05	42,500.00	42,750.00	42,500.00	42,700.00	38,288.41	609
2023-04-04	42,900.00	42,900.00	42,500.00	42,500.00	38,109.07	1,540
2023-04-03	42,700.00	42,950.00	42,450.00	42,850.00	38,422.91	1,407
2023-03-31	43,050.00	43,850.00	42,700.00	42,700.00	38,288.41	2,240
2023-03-30	43,750.00	44,000.00	42,850.00	42,900.00	38,467.75	2,661
2023-03-29	44,000.00	44,400.00	42,750.00	43,750.00	39,229.93	5,693
2023-03-28	43,450.00	44,050.00	43,400.00	43,400.00	38,916.09	1,431
2023-03-27	43,300.00	44,900.00	42,800.00	43,450.00	38,960.92	3,281
2023-03-24	43,500.00	44,350.00	42,600.00	42,850.00	38,422.91	4,809
2023-03-23	43,950.00	47,800.00	43,200.00	43,500.00	39,005.76	22,675
2023-03-22	42,250.00	54,700.00	42,100.00	44,100.00	39,543.77	96,066
2023-03-21	42,250.00	42,550.00	42,050.00	42,150.00	37,795.23	1,101
2023-03-20	45,000.00	45,000.00	42,250.00	42,250.00	37,884.90	864
2023-03-17	42,300.00	44,400.00	42,300.00	42,900.00	38,467.75	1,205
2023-03-16	44,150.00	44,950.00	42,200.00	42,200.00	37,840.07	1,132
2023-03-15	44,450.00	45,150.00	44,450.00	44,550.00	39,947.28	1,475
2023-03-14	44,500.00	45,500.00	43,300.00	43,450.00	38,960.92	1,954
2023-03-13	46,050.00	46,050.00	44,000.00	44,500.00	39,902.44	1,217
2023-03-10	46,150.00	46,700.00	45,600.00	46,050.00	41,292.30	749
2023-03-09	48,000.00	48,100.00	46,550.00	46,800.00	41,964.82	1,524
2023-03-08	48,700.00	48,750.00	48,050.00	48,100.00	43,130.51	836
2023-03-07	48,700.00	48,850.00	48,600.00	48,700.00	43,668.52	698
2023-03-06	49,500.00	49,500.00	48,950.00	48,950.00	43,892.69	707
2023-03-03	49,100.00	49,650.00	48,750.00	49,500.00	44,385.86	2,769
2023-03-02	49,400.00	49,550.00	49,000.00	49,050.00	43,982.36	740
2023-02-28	49,150.00	49,700.00	48,950.00	49,000.00	43,937.52	1,310
2023-02-27	49,000.00	49,750.00	48,900.00	49,100.00	44,027.19	1,165
2023-02-24	49,950.00	49,950.00	48,950.00	49,000.00	43,937.52	1,472
2023-02-23	50,200.00	50,300.00	49,000.00	49,550.00	44,430.70	1,251
2023-02-22	50,800.00	50,800.00	50,200.00	50,400.00	45,192.88	1,079
2023-02-21	51,300.00	51,300.00	50,900.00	50,900.00	45,641.22	295
2023-02-20	51,300.00	51,500.00	51,000.00	51,000.00	45,730.89	1,233
2023-02-17	51,400.00	51,700.00	51,200.00	51,300.00	45,999.89	593
2023-02-16	51,300.00	51,500.00	51,300.00	51,300.00	45,999.89	573
2023-02-15	52,000.00	52,000.00	51,200.00	51,300.00	45,999.89	983
2023-02-14	51,700.00	52,000.00	51,500.00	51,500.00	46,179.23	749
2023-02-13	51,700.00	51,700.00	51,600.00	51,700.00	46,358.57	736
2023-02-10	52,200.00	52,200.00	51,700.00	51,700.00	46,358.57	889
2023-02-09	52,200.00	52,200.00	51,700.00	52,200.00	46,806.91	732
2023-02-08	52,100.00	52,300.00	52,000.00	52,200.00	46,806.91	952
2023-02-07	52,100.00	52,200.00	51,700.00	52,000.00	46,627.57	1,061

← NewerPage 15 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.