Dongnam Chem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	62,000.00	62,000.00	61,000.00	61,000.00	53,837.27	1,209
2022-02-16	61,100.00	61,900.00	61,100.00	61,100.00	53,925.53	592
2022-02-15	61,500.00	62,800.00	61,000.00	61,000.00	53,837.27	1,255
2022-02-14	61,300.00	62,200.00	61,200.00	61,500.00	54,278.56	578
2022-02-11	61,000.00	62,500.00	61,000.00	61,600.00	54,366.81	383
2022-02-10	61,800.00	62,400.00	61,800.00	61,800.00	54,543.33	255
2022-02-09	62,400.00	62,400.00	61,600.00	61,800.00	54,543.33	523
2022-02-08	62,300.00	62,500.00	61,500.00	62,400.00	55,072.88	901
2022-02-07	62,600.00	62,600.00	61,500.00	62,300.00	54,984.62	582
2022-02-04	62,200.00	62,500.00	61,600.00	62,200.00	54,896.36	296
2022-02-03	63,200.00	63,200.00	62,000.00	62,000.00	54,719.85	719
2022-01-28	61,600.00	62,500.00	60,600.00	62,100.00	54,808.10	1,914
2022-01-27	61,900.00	61,900.00	61,100.00	61,500.00	54,278.56	1,294
2022-01-26	61,000.00	62,300.00	61,000.00	61,900.00	54,631.59	2,032
2022-01-25	62,300.00	62,300.00	61,100.00	61,400.00	54,190.30	2,077
2022-01-24	62,700.00	62,700.00	62,000.00	62,100.00	54,808.10	1,521
2022-01-21	63,000.00	63,300.00	62,700.00	62,800.00	55,425.91	853
2022-01-20	63,200.00	63,200.00	62,700.00	63,100.00	55,690.68	908
2022-01-19	63,500.00	63,500.00	62,700.00	63,200.00	55,778.94	715
2022-01-18	64,200.00	64,200.00	62,700.00	63,400.00	55,955.46	1,632
2022-01-17	63,500.00	64,400.00	63,300.00	63,600.00	56,131.97	1,456
2022-01-14	63,600.00	64,300.00	63,200.00	63,500.00	56,043.71	1,344
2022-01-13	63,200.00	64,400.00	63,100.00	63,500.00	56,043.71	1,428
2022-01-12	63,100.00	63,700.00	63,000.00	63,200.00	55,778.94	2,017
2022-01-11	62,600.00	63,700.00	62,500.00	63,100.00	55,690.68	2,721
2022-01-10	63,100.00	63,100.00	60,600.00	62,700.00	55,337.65	1,611
2022-01-07	62,700.00	63,300.00	62,500.00	63,000.00	55,602.42	1,340
2022-01-06	62,100.00	63,100.00	62,000.00	62,700.00	55,337.65	2,596
2022-01-05	63,100.00	63,100.00	62,700.00	62,800.00	55,425.91	3,953
2022-01-04	63,000.00	64,900.00	62,700.00	62,800.00	55,425.91	1,285
2022-01-03	62,700.00	63,100.00	62,700.00	63,000.00	55,602.42	3,416
2021-12-30	64,300.00	64,300.00	63,600.00	63,600.00	56,131.97	2,793
2021-12-29	62,800.00	64,300.00	62,800.00	64,300.00	56,749.78	5,267
2021-12-28	64,900.00	66,100.00	64,900.00	66,100.00	58,338.42	9,114
2021-12-27	65,300.00	65,900.00	65,300.00	65,700.00	57,985.38	9,495
2021-12-24	64,100.00	65,100.00	64,100.00	64,600.00	57,014.55	6,128
2021-12-23	63,500.00	63,500.00	63,200.00	63,300.00	55,867.20	1,707
2021-12-22	63,000.00	63,400.00	62,800.00	63,300.00	55,867.20	1,707
2021-12-21	63,300.00	63,300.00	63,000.00	63,000.00	55,602.42	2,918
2021-12-20	63,700.00	63,700.00	63,300.00	63,300.00	55,867.20	2,427
2021-12-17	63,500.00	63,900.00	63,500.00	63,700.00	56,220.23	2,460
2021-12-16	63,600.00	63,600.00	63,400.00	63,500.00	56,043.71	612
2021-12-15	63,500.00	63,500.00	63,400.00	63,500.00	56,043.71	807
2021-12-14	63,500.00	63,700.00	63,400.00	63,700.00	56,220.23	966
2021-12-13	63,600.00	63,800.00	63,500.00	63,800.00	56,308.49	851
2021-12-10	63,500.00	63,500.00	63,300.00	63,500.00	56,043.71	1,448
2021-12-09	63,000.00	63,400.00	63,000.00	63,400.00	55,955.46	1,141
2021-12-08	63,300.00	63,300.00	63,000.00	63,200.00	55,778.94	2,631
2021-12-07	62,200.00	63,200.00	62,200.00	63,000.00	55,602.42	4,469
2021-12-06	62,600.00	62,600.00	62,100.00	62,300.00	54,984.62	1,157
2021-12-03	62,300.00	62,600.00	62,300.00	62,600.00	55,249.39	730
2021-12-02	62,400.00	62,400.00	62,000.00	62,300.00	54,984.62	494
2021-12-01	61,500.00	62,500.00	61,500.00	62,400.00	55,072.88	2,610
2021-11-30	62,200.00	62,300.00	61,800.00	61,800.00	54,543.33	4,691
2021-11-29	62,500.00	62,500.00	62,200.00	62,200.00	54,896.36	2,163
2021-11-26	62,700.00	62,700.00	62,600.00	62,700.00	55,337.65	2,264
2021-11-25	63,200.00	63,200.00	62,800.00	62,800.00	55,425.91	1,843
2021-11-24	63,400.00	63,400.00	63,200.00	63,200.00	55,778.94	1,130
2021-11-23	63,500.00	63,500.00	63,300.00	63,400.00	55,955.46	2,070
2021-11-22	63,600.00	63,800.00	63,600.00	63,600.00	56,131.97	1,787

← NewerPage 20 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.