Dongnam Chem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	50,900.00	51,500.00	50,800.00	50,800.00	45,302.64	973
2022-11-09	51,500.00	51,500.00	50,800.00	50,900.00	45,391.82	1,404
2022-11-08	51,300.00	52,000.00	51,000.00	51,100.00	45,570.17	1,710
2022-11-07	52,400.00	52,600.00	50,900.00	51,300.00	45,748.53	2,348
2022-11-04	52,600.00	52,800.00	52,000.00	52,400.00	46,729.49	888
2022-11-03	53,400.00	53,400.00	52,000.00	52,600.00	46,907.85	1,407
2022-11-02	53,100.00	53,300.00	52,700.00	52,900.00	47,175.38	974
2022-11-01	53,200.00	53,300.00	53,100.00	53,100.00	47,353.74	899
2022-10-31	53,200.00	53,500.00	53,200.00	53,200.00	47,442.92	845
2022-10-28	53,700.00	54,100.00	53,200.00	53,200.00	47,442.92	931
2022-10-27	53,900.00	54,200.00	53,600.00	53,700.00	47,888.81	973
2022-10-26	53,800.00	54,200.00	53,600.00	53,900.00	48,067.17	915
2022-10-25	54,200.00	56,500.00	53,700.00	53,800.00	47,977.99	991
2022-10-24	53,800.00	54,000.00	53,500.00	53,900.00	48,067.17	889
2022-10-21	54,700.00	54,700.00	53,800.00	53,800.00	47,977.99	1,099
2022-10-20	54,500.00	54,500.00	54,300.00	54,400.00	48,513.06	842
2022-10-19	54,600.00	54,600.00	53,800.00	54,500.00	48,602.24	909
2022-10-18	54,600.00	55,800.00	54,100.00	54,600.00	48,691.42	1,707
2022-10-17	54,800.00	59,000.00	53,800.00	54,500.00	48,602.24	1,681
2022-10-14	53,300.00	56,100.00	53,300.00	53,800.00	47,977.99	1,269
2022-10-13	54,000.00	54,000.00	52,800.00	53,300.00	47,532.10	838
2022-10-12	54,000.00	54,000.00	53,300.00	53,600.00	47,799.63	156
2022-10-11	54,900.00	55,000.00	53,300.00	53,700.00	47,888.81	1,731
2022-10-07	55,400.00	55,700.00	54,900.00	54,900.00	48,958.95	1,211
2022-10-06	55,700.00	56,000.00	55,400.00	55,400.00	49,404.84	1,681
2022-10-05	55,700.00	56,000.00	55,300.00	55,700.00	49,672.38	1,078
2022-10-04	56,100.00	56,100.00	55,300.00	55,700.00	49,672.38	1,530
2022-09-30	55,700.00	56,600.00	55,200.00	56,100.00	50,029.09	1,617
2022-09-29	55,800.00	56,000.00	55,700.00	55,700.00	49,672.38	1,104
2022-09-28	55,800.00	57,100.00	55,300.00	55,700.00	49,159.60	2,564
2022-09-27	57,200.00	57,200.00	55,800.00	55,800.00	49,247.86	1,783
2022-09-26	58,300.00	58,300.00	57,200.00	57,200.00	50,483.47	2,363
2022-09-23	58,400.00	58,400.00	57,500.00	57,600.00	50,836.50	1,547
2022-09-22	58,900.00	58,900.00	58,300.00	58,400.00	51,542.56	1,270
2022-09-21	58,600.00	58,900.00	58,600.00	58,900.00	51,983.85	1,114
2022-09-20	58,700.00	58,900.00	58,300.00	58,600.00	51,719.08	1,086
2022-09-19	58,500.00	58,800.00	58,100.00	58,700.00	51,807.34	617
2022-09-16	58,800.00	58,800.00	58,100.00	58,500.00	51,630.82	898
2022-09-15	59,300.00	59,300.00	58,700.00	58,800.00	51,895.60	775
2022-09-14	58,700.00	59,600.00	58,600.00	59,300.00	52,336.88	699
2022-09-13	59,000.00	59,300.00	58,500.00	58,700.00	51,807.34	811
2022-09-08	59,200.00	59,300.00	58,200.00	59,000.00	52,072.11	443
2022-09-07	59,900.00	59,900.00	58,600.00	59,200.00	52,248.63	278
2022-09-06	58,500.00	59,900.00	58,500.00	59,900.00	52,866.43	775
2022-09-05	59,400.00	59,400.00	58,500.00	58,500.00	51,630.82	714
2022-09-02	59,600.00	59,700.00	59,100.00	59,500.00	52,513.40	864
2022-09-01	59,800.00	59,800.00	59,200.00	59,600.00	52,601.66	707
2022-08-31	59,800.00	59,800.00	59,200.00	59,800.00	52,778.17	800
2022-08-30	59,900.00	59,900.00	59,300.00	59,800.00	52,778.17	971
2022-08-29	59,600.00	59,900.00	59,300.00	59,900.00	52,866.43	1,291
2022-08-26	59,400.00	59,900.00	59,300.00	59,600.00	52,601.66	1,172
2022-08-25	59,200.00	59,500.00	59,200.00	59,400.00	52,425.14	893
2022-08-24	59,100.00	59,400.00	59,100.00	59,200.00	52,248.63	479
2022-08-23	59,000.00	59,200.00	59,000.00	59,100.00	52,160.37	294
2022-08-22	58,900.00	59,400.00	58,500.00	59,000.00	52,072.11	641
2022-08-19	58,700.00	58,900.00	58,700.00	58,900.00	51,983.85	486
2022-08-18	59,000.00	59,000.00	58,700.00	58,700.00	51,807.34	1,360
2022-08-17	59,000.00	59,000.00	58,800.00	58,800.00	51,895.60	710
2022-08-16	58,900.00	59,100.00	58,800.00	58,800.00	51,895.60	890
2022-08-12	58,800.00	59,000.00	58,800.00	58,900.00	51,983.85	547

← NewerPage 17 of 21 · 1,227 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.