Dongnam Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 63,200.00 | 64,100.00 | 63,200.00 | 64,000.00 | 56,485.00 | 1,130 |
| 2021-11-18 | 64,300.00 | 64,300.00 | 64,000.00 | 64,100.00 | 56,573.26 | 1,725 |
| 2021-11-17 | 64,500.00 | 64,500.00 | 64,000.00 | 64,200.00 | 56,661.52 | 927 |
| 2021-11-16 | 64,000.00 | 64,500.00 | 64,000.00 | 64,500.00 | 56,926.29 | 2,083 |
| 2021-11-15 | 64,600.00 | 64,600.00 | 64,000.00 | 64,000.00 | 56,485.00 | 2,099 |
| 2021-11-12 | 64,700.00 | 64,800.00 | 64,600.00 | 64,600.00 | 57,014.55 | 471 |
| 2021-11-11 | 64,400.00 | 64,900.00 | 64,400.00 | 64,700.00 | 57,102.81 | 1,106 |
| 2021-11-10 | 64,600.00 | 65,000.00 | 64,500.00 | 64,500.00 | 56,926.29 | 697 |
| 2021-11-09 | 65,000.00 | 65,000.00 | 64,500.00 | 64,600.00 | 57,014.55 | 1,350 |
| 2021-11-08 | 64,500.00 | 64,800.00 | 64,500.00 | 64,700.00 | 57,102.81 | 1,464 |
| 2021-11-05 | 65,000.00 | 65,000.00 | 64,200.00 | 64,500.00 | 56,926.29 | 900 |
| 2021-11-04 | 64,300.00 | 64,300.00 | 63,900.00 | 64,000.00 | 56,485.00 | 1,533 |
| 2021-11-03 | 64,200.00 | 64,400.00 | 64,200.00 | 64,300.00 | 56,749.78 | 1,051 |
| 2021-11-02 | 64,000.00 | 64,300.00 | 64,000.00 | 64,200.00 | 56,661.52 | 1,354 |
| 2021-11-01 | 64,900.00 | 64,900.00 | 64,400.00 | 64,400.00 | 56,838.03 | 1,663 |
| 2021-10-29 | 64,700.00 | 64,900.00 | 64,700.00 | 64,800.00 | 57,191.06 | 775 |
| 2021-10-28 | 64,900.00 | 64,900.00 | 64,600.00 | 64,700.00 | 57,102.81 | 847 |
| 2021-10-27 | 65,400.00 | 65,400.00 | 64,800.00 | 64,900.00 | 57,279.32 | 1,048 |
| 2021-10-26 | 64,900.00 | 64,900.00 | 64,800.00 | 64,900.00 | 57,279.32 | 1,096 |
| 2021-10-25 | 65,000.00 | 65,100.00 | 64,800.00 | 64,800.00 | 57,191.06 | 2,945 |
| 2021-10-22 | 65,300.00 | 65,300.00 | 64,600.00 | 64,600.00 | 57,014.55 | 1,487 |
| 2021-10-21 | 65,400.00 | 65,400.00 | 65,000.00 | 65,300.00 | 57,632.35 | 3,201 |
| 2021-10-20 | 66,000.00 | 66,000.00 | 65,200.00 | 65,200.00 | 57,544.10 | 1,857 |
| 2021-10-19 | 65,600.00 | 65,600.00 | 65,100.00 | 65,200.00 | 57,544.10 | 1,504 |
| 2021-10-18 | 66,000.00 | 66,000.00 | 65,200.00 | 65,200.00 | 57,544.10 | 1,674 |
| 2021-10-15 | 65,400.00 | 65,500.00 | 65,000.00 | 65,000.00 | 57,367.58 | 2,250 |
| 2021-10-14 | 63,500.00 | 65,500.00 | 63,500.00 | 65,400.00 | 57,720.61 | 2,413 |
← NewerPage 21 of 21 · 1,227 trading days
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.