Dongnam Chem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	28,650.00	28,650.00	27,950.00	28,500.00	27,850.00	1,273
2026-07-16	28,900.00	28,900.00	27,000.00	28,650.00	27,996.58	1,644
2026-07-15	27,900.00	29,400.00	27,900.00	28,900.00	28,240.88	1,200
2026-07-14	28,300.00	28,300.00	27,650.00	27,900.00	27,263.68	6,166
2026-07-13	27,850.00	27,950.00	27,800.00	27,850.00	27,214.82	752
2026-07-10	28,000.00	28,100.00	27,700.00	27,850.00	27,214.82	1,298
2026-07-09	28,000.00	28,300.00	27,600.00	28,000.00	27,361.40	968
2026-07-08	27,950.00	28,100.00	27,400.00	27,550.00	26,921.67	2,174
2026-07-07	28,000.00	28,300.00	27,750.00	27,900.00	27,263.68	1,441
2026-07-06	28,700.00	29,000.00	27,750.00	27,900.00	27,263.68	4,671
2026-07-03	28,950.00	29,000.00	27,800.00	28,150.00	27,507.98	3,530
2026-07-02	29,500.00	29,500.00	28,500.00	28,950.00	28,289.74	3,594
2026-07-01	30,250.00	30,300.00	29,100.00	29,500.00	28,827.19	3,380
2026-06-30	29,550.00	30,300.00	29,150.00	30,250.00	29,560.09	1,512
2026-06-29	28,650.00	29,600.00	28,200.00	29,600.00	28,924.91	1,128
2026-06-26	29,300.00	29,400.00	27,700.00	28,750.00	28,094.30	2,907
2026-06-25	29,900.00	29,900.00	28,950.00	29,300.00	28,631.75	1,707
2026-06-24	28,850.00	30,300.00	28,550.00	29,950.00	29,266.93	1,501
2026-06-23	29,550.00	29,550.00	28,700.00	28,850.00	28,192.02	2,214
2026-06-22	29,550.00	30,000.00	29,200.00	29,600.00	28,924.91	2,443
2026-06-19	29,900.00	29,950.00	29,400.00	29,600.00	28,924.91	1,518
2026-06-18	29,000.00	29,950.00	28,600.00	29,950.00	29,266.93	1,747
2026-06-17	28,700.00	29,000.00	28,550.00	29,000.00	28,338.60	2,356
2026-06-16	28,900.00	29,050.00	28,450.00	28,700.00	28,045.44	2,523
2026-06-15	29,100.00	29,150.00	28,375.00	28,900.00	28,240.88	2,275
2026-06-12	29,000.00	29,250.00	28,050.00	29,100.00	28,436.32	2,444
2026-06-11	28,750.00	29,250.00	28,300.00	29,000.00	28,338.60	1,383
2026-06-10	28,300.00	28,800.00	28,300.00	28,750.00	28,094.30	1,861
2026-06-09	28,400.00	28,450.00	28,050.00	28,300.00	27,654.56	1,192
2026-06-08	28,350.00	28,400.00	28,050.00	28,350.00	27,703.42	1,863
2026-06-05	28,500.00	28,550.00	28,050.00	28,400.00	27,752.28	1,852
2026-06-04	28,550.00	28,650.00	27,950.00	28,650.00	27,996.58	1,384
2026-06-02	28,500.00	29,000.00	27,300.00	28,800.00	28,143.16	2,225
2026-06-01	28,800.00	29,100.00	26,100.00	28,500.00	27,850.00	6,314
2026-05-29	28,900.00	29,550.00	28,000.00	28,900.00	28,240.88	3,559
2026-05-28	28,950.00	29,050.00	28,550.00	28,900.00	28,240.88	1,309
2026-05-27	29,500.00	29,525.00	27,550.00	28,950.00	28,289.74	3,700
2026-05-26	29,600.00	29,900.00	29,200.00	29,500.00	28,827.19	2,278
2026-05-22	29,750.00	30,050.00	29,400.00	29,600.00	28,924.91	1,842
2026-05-21	29,650.00	30,000.00	29,600.00	29,750.00	29,071.49	1,663
2026-05-20	30,050.00	30,100.00	29,300.00	29,600.00	28,924.91	2,935
2026-05-19	30,550.00	30,550.00	29,850.00	30,050.00	29,364.65	2,445
2026-05-18	30,450.00	30,600.00	30,000.00	30,550.00	29,853.25	2,341
2026-05-15	31,150.00	31,150.00	29,950.00	30,450.00	29,755.53	2,172
2026-05-14	30,300.00	30,300.00	29,900.00	29,950.00	29,266.93	2,070
2026-05-13	30,350.00	30,350.00	29,850.00	30,300.00	29,608.95	3,125
2026-05-12	30,750.00	30,750.00	30,200.00	30,350.00	29,657.81	1,383
2026-05-11	30,950.00	31,050.00	30,450.00	30,450.00	29,755.53	798
2026-05-08	31,000.00	31,150.00	30,775.00	30,950.00	30,244.12	1,045
2026-05-07	31,250.00	31,550.00	30,850.00	31,000.00	30,292.98	2,048
2026-05-06	31,800.00	31,800.00	30,750.00	31,150.00	30,439.56	5,655
2026-05-04	30,200.00	31,500.00	30,200.00	30,900.00	30,195.26	7,072
2026-04-30	30,200.00	30,800.00	30,100.00	30,200.00	29,511.23	1,306
2026-04-29	30,250.00	30,500.00	30,100.00	30,250.00	29,560.09	2,490
2026-04-28	30,350.00	30,450.00	30,200.00	30,200.00	29,511.23	1,021
2026-04-27	30,350.00	30,450.00	30,250.00	30,350.00	29,657.81	2,733
2026-04-24	30,450.00	30,700.00	30,450.00	30,500.00	29,804.39	298
2026-04-23	30,450.00	30,800.00	30,000.00	30,300.00	29,608.95	3,553
2026-04-22	30,450.00	30,800.00	30,350.00	30,400.00	29,706.67	898
2026-04-21	30,600.00	30,800.00	30,250.00	30,300.00	29,608.95	1,978

← NewerPage 2 of 3 · 121 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.