Dongnam Chem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	58,800.00	59,100.00	58,600.00	58,800.00	51,895.60	760
2022-08-10	59,000.00	59,000.00	58,500.00	58,800.00	51,895.60	817
2022-08-09	58,800.00	58,800.00	58,500.00	58,800.00	51,895.60	452
2022-08-08	58,900.00	58,900.00	58,500.00	58,500.00	51,630.82	1,097
2022-08-05	57,800.00	58,900.00	57,300.00	58,500.00	51,630.82	1,324
2022-08-04	57,900.00	57,900.00	57,200.00	57,300.00	50,571.73	1,246
2022-08-03	57,700.00	58,200.00	57,700.00	57,900.00	51,101.28	357
2022-08-02	58,400.00	58,400.00	57,800.00	57,900.00	51,101.28	279
2022-08-01	58,200.00	58,400.00	58,200.00	58,400.00	51,542.56	1,037
2022-07-29	57,800.00	58,400.00	57,500.00	58,200.00	51,366.05	534
2022-07-28	58,400.00	58,500.00	57,400.00	57,500.00	50,748.24	1,193
2022-07-27	58,000.00	58,500.00	57,400.00	58,400.00	51,542.56	843
2022-07-26	58,300.00	58,300.00	57,700.00	58,000.00	51,189.53	932
2022-07-25	58,900.00	58,900.00	58,000.00	58,300.00	51,454.31	1,335
2022-07-22	58,900.00	58,900.00	58,000.00	58,900.00	51,983.85	706
2022-07-21	58,600.00	58,900.00	58,100.00	58,900.00	51,983.85	944
2022-07-20	58,200.00	59,000.00	58,200.00	58,600.00	51,719.08	711
2022-07-19	58,400.00	58,400.00	57,700.00	58,200.00	51,366.05	655
2022-07-18	57,600.00	58,400.00	57,600.00	58,400.00	51,542.56	938
2022-07-15	58,000.00	58,000.00	57,500.00	57,600.00	50,836.50	649
2022-07-14	58,300.00	58,400.00	57,800.00	58,000.00	51,189.53	696
2022-07-13	58,200.00	58,600.00	58,200.00	58,300.00	51,454.31	745
2022-07-12	58,500.00	58,600.00	58,100.00	58,200.00	51,366.05	593
2022-07-11	58,400.00	58,700.00	58,400.00	58,500.00	51,630.82	388
2022-07-08	59,000.00	59,100.00	58,400.00	58,400.00	51,542.56	630
2022-07-07	59,200.00	59,200.00	58,600.00	59,000.00	52,072.11	566
2022-07-06	59,900.00	59,900.00	58,800.00	59,200.00	52,248.63	622
2022-07-05	58,000.00	60,000.00	57,600.00	59,900.00	52,866.43	1,652
2022-07-04	58,400.00	58,400.00	57,700.00	58,000.00	51,189.53	907
2022-07-01	57,700.00	58,400.00	57,500.00	58,100.00	51,277.79	673
2022-06-30	58,000.00	58,300.00	57,300.00	57,400.00	50,659.99	655
2022-06-29	58,100.00	58,800.00	57,900.00	58,000.00	51,189.53	1,108
2022-06-28	58,800.00	59,000.00	57,500.00	58,200.00	51,366.05	1,570
2022-06-27	56,000.00	58,200.00	56,000.00	58,200.00	51,366.05	648
2022-06-24	55,000.00	55,800.00	54,800.00	55,400.00	48,894.83	317
2022-06-23	56,500.00	56,800.00	54,700.00	54,700.00	48,277.03	1,707
2022-06-22	58,200.00	58,300.00	56,400.00	56,500.00	49,865.67	1,701
2022-06-21	56,600.00	58,200.00	56,600.00	58,200.00	51,366.05	1,201
2022-06-20	57,400.00	57,500.00	56,300.00	56,600.00	49,953.92	1,378
2022-06-17	58,100.00	58,500.00	57,400.00	57,400.00	50,659.99	1,788
2022-06-16	59,000.00	59,300.00	58,000.00	58,000.00	51,189.53	958
2022-06-15	59,000.00	59,000.00	58,400.00	58,800.00	51,895.60	816
2022-06-14	59,400.00	59,700.00	58,000.00	59,000.00	52,072.11	2,052
2022-06-13	59,500.00	60,600.00	58,900.00	59,400.00	52,425.14	968
2022-06-10	60,800.00	60,800.00	59,500.00	59,500.00	52,513.40	920
2022-06-09	60,300.00	60,500.00	59,800.00	59,800.00	52,778.17	815
2022-06-08	60,900.00	60,900.00	60,200.00	60,200.00	53,131.21	755
2022-06-07	60,500.00	61,000.00	60,400.00	60,500.00	53,395.98	1,479
2022-06-03	60,900.00	60,900.00	60,400.00	60,500.00	53,395.98	1,314
2022-06-02	61,000.00	61,300.00	60,400.00	60,900.00	53,749.01	1,189
2022-05-31	60,400.00	61,100.00	60,400.00	61,000.00	53,837.27	279
2022-05-30	61,300.00	61,300.00	60,900.00	61,000.00	53,837.27	594
2022-05-27	60,800.00	61,000.00	60,800.00	60,900.00	53,749.01	867
2022-05-26	60,900.00	61,000.00	60,200.00	60,800.00	53,660.75	828
2022-05-25	60,800.00	61,000.00	60,800.00	60,800.00	53,660.75	958
2022-05-24	60,500.00	60,900.00	60,400.00	60,800.00	53,660.75	480
2022-05-23	60,400.00	60,600.00	60,300.00	60,400.00	53,307.72	590
2022-05-20	59,500.00	60,300.00	59,500.00	60,300.00	53,219.46	1,119
2022-05-19	59,400.00	59,600.00	59,000.00	59,500.00	52,513.40	1,080
2022-05-18	58,400.00	60,000.00	58,400.00	59,400.00	52,425.14	724

← NewerPage 18 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.