Dongnam Chem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	58,000.00	58,800.00	57,500.00	58,100.00	51,277.79	3,516
2022-05-16	58,600.00	60,300.00	58,000.00	58,200.00	51,366.05	388
2022-05-13	58,000.00	60,000.00	57,800.00	58,200.00	51,366.05	2,129
2022-05-12	59,800.00	59,800.00	58,300.00	58,400.00	51,542.56	599
2022-05-11	59,300.00	59,800.00	59,000.00	59,800.00	52,778.17	250
2022-05-10	59,000.00	59,800.00	58,200.00	59,000.00	52,072.11	1,033
2022-05-09	60,900.00	60,900.00	59,000.00	59,900.00	52,866.43	512
2022-05-06	61,100.00	61,300.00	60,600.00	60,900.00	53,749.01	287
2022-05-04	61,400.00	61,400.00	60,700.00	61,100.00	53,925.53	229
2022-05-03	61,100.00	61,100.00	60,800.00	60,800.00	53,660.75	350
2022-05-02	61,300.00	61,400.00	60,900.00	61,000.00	53,837.27	391
2022-04-29	61,000.00	61,600.00	60,900.00	61,300.00	54,102.04	387
2022-04-28	61,400.00	61,400.00	60,900.00	60,900.00	53,749.01	181
2022-04-27	61,600.00	61,600.00	60,800.00	61,000.00	53,837.27	861
2022-04-26	61,500.00	61,700.00	61,100.00	61,500.00	54,278.56	542
2022-04-25	61,700.00	61,700.00	61,100.00	61,100.00	53,925.53	265
2022-04-22	61,300.00	61,500.00	61,100.00	61,500.00	54,278.56	380
2022-04-21	61,200.00	61,400.00	61,100.00	61,400.00	54,190.30	1,622
2022-04-20	61,300.00	61,300.00	61,000.00	61,300.00	54,102.04	442
2022-04-19	61,700.00	61,700.00	61,000.00	61,100.00	53,925.53	754
2022-04-18	61,300.00	61,400.00	61,100.00	61,100.00	53,925.53	427
2022-04-15	61,400.00	61,500.00	61,200.00	61,300.00	54,102.04	282
2022-04-14	61,300.00	61,500.00	61,200.00	61,400.00	54,190.30	267
2022-04-13	61,500.00	61,600.00	61,000.00	61,300.00	54,102.04	742
2022-04-12	61,300.00	61,600.00	61,300.00	61,400.00	54,190.30	207
2022-04-11	61,900.00	61,900.00	61,400.00	61,600.00	54,366.81	259
2022-04-08	61,500.00	61,800.00	61,400.00	61,800.00	54,543.33	378
2022-04-07	61,700.00	61,700.00	61,200.00	61,600.00	54,366.81	956
2022-04-06	61,600.00	61,900.00	61,400.00	61,600.00	54,366.81	342
2022-04-05	61,300.00	61,800.00	61,000.00	61,600.00	54,366.81	1,111
2022-04-04	61,400.00	61,500.00	61,300.00	61,300.00	54,102.04	1,175
2022-04-01	61,500.00	62,000.00	61,000.00	61,300.00	54,102.04	1,259
2022-03-31	61,400.00	61,700.00	61,400.00	61,700.00	54,455.07	980
2022-03-30	61,900.00	62,000.00	61,300.00	61,300.00	54,102.04	1,166
2022-03-29	61,500.00	62,000.00	61,200.00	61,900.00	54,631.59	1,482
2022-03-28	61,500.00	61,700.00	61,000.00	61,500.00	54,278.56	1,675
2022-03-25	61,900.00	61,900.00	61,500.00	61,500.00	54,278.56	585
2022-03-24	61,400.00	61,700.00	61,400.00	61,400.00	54,190.30	757
2022-03-23	61,500.00	61,800.00	61,100.00	61,400.00	54,190.30	1,598
2022-03-22	61,900.00	62,000.00	61,300.00	61,500.00	54,278.56	1,040
2022-03-21	61,700.00	62,300.00	61,700.00	61,800.00	54,543.33	1,313
2022-03-18	61,700.00	61,900.00	61,300.00	61,700.00	54,455.07	753
2022-03-17	61,600.00	61,800.00	61,300.00	61,700.00	54,455.07	1,177
2022-03-16	61,700.00	61,900.00	61,400.00	61,500.00	54,278.56	1,232
2022-03-15	61,800.00	62,000.00	61,100.00	61,600.00	54,366.81	593
2022-03-14	61,300.00	62,000.00	61,300.00	61,600.00	54,366.81	1,041
2022-03-11	61,900.00	61,900.00	61,200.00	61,300.00	54,102.04	1,571
2022-03-10	61,600.00	61,700.00	61,300.00	61,400.00	54,190.30	931
2022-03-08	62,000.00	62,000.00	61,600.00	61,600.00	54,366.81	917
2022-03-07	62,400.00	62,400.00	61,600.00	61,900.00	54,631.59	1,488
2022-03-04	62,000.00	62,700.00	62,000.00	62,100.00	54,808.10	886
2022-03-03	62,500.00	62,500.00	61,800.00	62,000.00	54,719.85	970
2022-03-02	62,200.00	62,200.00	61,900.00	61,900.00	54,631.59	832
2022-02-28	61,400.00	61,600.00	61,100.00	61,600.00	54,366.81	448
2022-02-25	61,100.00	62,100.00	60,700.00	61,400.00	54,190.30	897
2022-02-24	61,300.00	62,300.00	60,700.00	61,000.00	53,837.27	959
2022-02-23	61,100.00	61,900.00	60,500.00	61,300.00	54,102.04	937
2022-02-22	61,000.00	61,200.00	60,900.00	61,200.00	54,013.78	1,486
2022-02-21	61,800.00	61,800.00	61,200.00	61,200.00	54,013.78	263
2022-02-18	61,400.00	61,400.00	61,000.00	61,200.00	54,013.78	1,184

← NewerPage 19 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.