Dongnam Chem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	51,600.00	52,000.00	51,500.00	52,000.00	46,627.57	1,814
2023-02-03	51,600.00	51,700.00	51,500.00	51,500.00	46,179.23	1,133
2023-02-02	51,700.00	51,700.00	51,400.00	51,600.00	46,268.90	1,251
2023-02-01	51,800.00	51,800.00	51,500.00	51,600.00	46,268.90	565
2023-01-31	51,900.00	51,900.00	51,500.00	51,700.00	46,358.57	765
2023-01-30	51,900.00	51,900.00	51,500.00	51,600.00	46,268.90	1,125
2023-01-27	52,000.00	52,000.00	51,500.00	51,900.00	46,537.90	599
2023-01-26	51,800.00	52,000.00	51,600.00	51,900.00	46,537.90	628
2023-01-25	51,900.00	52,300.00	51,700.00	51,800.00	46,448.24	658
2023-01-20	52,000.00	52,400.00	51,800.00	51,900.00	46,537.90	532
2023-01-19	51,800.00	52,000.00	51,800.00	52,000.00	46,627.57	616
2023-01-18	51,800.00	52,100.00	51,800.00	51,800.00	46,448.24	364
2023-01-17	52,600.00	52,600.00	51,600.00	51,800.00	46,448.24	470
2023-01-16	51,800.00	52,200.00	51,800.00	52,200.00	46,806.91	614
2023-01-13	51,800.00	52,300.00	51,800.00	51,800.00	46,448.24	218
2023-01-12	51,900.00	52,100.00	51,800.00	51,800.00	46,448.24	589
2023-01-11	52,100.00	52,100.00	51,500.00	51,900.00	46,537.90	1,101
2023-01-10	52,000.00	52,300.00	51,500.00	52,100.00	46,717.24	1,283
2023-01-09	52,200.00	52,500.00	51,400.00	52,000.00	46,627.57	1,898
2023-01-06	52,100.00	52,300.00	51,600.00	52,200.00	46,806.91	657
2023-01-05	52,800.00	52,800.00	52,100.00	52,100.00	46,717.24	734
2023-01-04	53,700.00	53,700.00	52,700.00	52,900.00	47,434.59	970
2023-01-03	53,600.00	54,000.00	52,700.00	53,700.00	48,151.94	1,450
2023-01-02	54,400.00	54,400.00	53,300.00	53,600.00	48,062.27	345
2022-12-29	54,800.00	54,800.00	53,500.00	54,400.00	48,779.62	315
2022-12-28	54,400.00	54,900.00	54,400.00	54,600.00	48,958.95	306
2022-12-27	54,500.00	55,000.00	54,500.00	54,900.00	48,958.95	401
2022-12-26	55,100.00	55,200.00	54,500.00	55,000.00	49,048.13	1,857
2022-12-23	54,900.00	55,200.00	54,500.00	55,200.00	49,226.49	1,510
2022-12-22	54,900.00	55,000.00	54,700.00	54,900.00	48,958.95	1,151
2022-12-21	55,000.00	55,200.00	54,600.00	54,900.00	48,958.95	1,596
2022-12-20	54,800.00	55,200.00	54,800.00	54,900.00	48,958.95	1,058
2022-12-19	54,900.00	54,900.00	54,600.00	54,800.00	48,869.77	1,523
2022-12-16	54,500.00	54,600.00	54,100.00	54,600.00	48,691.42	560
2022-12-15	54,000.00	54,600.00	54,000.00	54,600.00	48,691.42	1,069
2022-12-14	54,700.00	54,700.00	54,000.00	54,000.00	48,156.35	943
2022-12-13	54,400.00	54,400.00	54,200.00	54,300.00	48,423.88	1,531
2022-12-12	54,000.00	54,700.00	53,900.00	54,200.00	48,334.70	406
2022-12-09	53,700.00	54,000.00	53,400.00	53,900.00	48,067.17	594
2022-12-08	54,000.00	54,000.00	53,200.00	53,700.00	47,888.81	1,122
2022-12-07	52,700.00	54,500.00	52,400.00	54,100.00	48,245.52	898
2022-12-06	53,300.00	53,300.00	52,000.00	53,000.00	47,264.56	4,210
2022-12-05	53,000.00	53,000.00	52,900.00	53,000.00	47,264.56	155
2022-12-02	53,300.00	53,300.00	53,000.00	53,000.00	47,264.56	1,246
2022-12-01	52,700.00	53,500.00	52,700.00	53,300.00	47,532.10	2,542
2022-11-30	52,600.00	52,800.00	52,500.00	52,700.00	46,997.03	1,870
2022-11-29	52,500.00	52,600.00	52,500.00	52,600.00	46,907.85	1,780
2022-11-28	52,400.00	52,600.00	52,400.00	52,500.00	46,818.67	1,900
2022-11-25	52,300.00	52,400.00	52,300.00	52,400.00	46,729.49	287
2022-11-24	52,100.00	52,300.00	52,100.00	52,300.00	46,640.31	490
2022-11-23	52,200.00	52,200.00	52,000.00	52,100.00	46,461.96	331
2022-11-22	52,200.00	52,200.00	51,800.00	52,000.00	46,372.78	957
2022-11-21	51,800.00	52,200.00	51,800.00	51,800.00	46,194.42	1,069
2022-11-18	52,200.00	52,200.00	51,700.00	51,800.00	46,194.42	1,213
2022-11-17	52,500.00	52,500.00	51,900.00	52,100.00	46,461.96	2,177
2022-11-16	52,400.00	52,500.00	51,800.00	52,000.00	46,372.78	509
2022-11-15	51,500.00	52,000.00	51,100.00	51,600.00	46,016.06	1,069
2022-11-14	51,300.00	51,500.00	51,000.00	51,100.00	45,570.17	382
2022-11-11	51,500.00	51,500.00	50,800.00	51,000.00	45,480.99	626
2022-11-10	50,900.00	51,500.00	50,800.00	50,800.00	45,302.64	973

← NewerPage 16 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.