Dongnam Chem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	30,500.00	30,800.00	30,500.00	30,800.00	30,097.54	349
2026-04-17	30,500.00	30,600.00	30,350.00	30,500.00	29,804.39	1,210
2026-04-16	30,400.00	30,650.00	30,400.00	30,650.00	29,950.96	824
2026-04-15	30,550.00	30,600.00	30,200.00	30,300.00	29,608.95	1,317
2026-04-14	30,500.00	30,550.00	30,150.00	30,200.00	29,511.23	624
2026-04-13	30,700.00	30,700.00	30,150.00	30,200.00	29,511.23	743
2026-04-10	30,250.00	30,600.00	30,250.00	30,400.00	29,706.67	97
2026-04-09	30,700.00	30,700.00	30,200.00	30,250.00	29,560.09	400
2026-04-08	30,300.00	30,750.00	30,250.00	30,250.00	29,560.09	550
2026-04-07	30,250.00	30,350.00	30,200.00	30,300.00	29,608.95	516
2026-04-06	30,200.00	30,500.00	30,150.00	30,250.00	29,560.09	673
2026-04-03	30,300.00	30,400.00	30,150.00	30,200.00	29,511.23	343
2026-04-02	30,450.00	30,450.00	30,100.00	30,250.00	29,560.09	993
2026-04-01	30,050.00	30,650.00	30,050.00	30,450.00	29,755.53	1,687
2026-03-31	30,450.00	30,750.00	30,200.00	30,750.00	30,048.68	499
2026-03-30	30,550.00	30,600.00	30,050.00	30,500.00	29,804.39	545
2026-03-27	30,900.00	30,900.00	30,250.00	30,550.00	29,853.25	1,709
2026-03-26	30,450.00	30,800.00	30,150.00	30,500.00	29,804.39	883
2026-03-25	30,350.00	30,550.00	30,100.00	30,500.00	29,804.39	547
2026-03-24	30,350.00	30,500.00	30,150.00	30,350.00	29,657.81	632
2026-03-23	30,050.00	30,600.00	30,050.00	30,350.00	29,657.81	510
2026-03-20	30,450.00	30,800.00	30,450.00	30,750.00	30,048.68	720
2026-03-19	30,750.00	30,800.00	30,350.00	30,650.00	29,950.96	904
2026-03-18	30,800.00	30,800.00	30,500.00	30,600.00	29,902.11	110
2026-03-17	30,600.00	30,800.00	30,500.00	30,800.00	30,097.54	368
2026-03-16	30,750.00	30,850.00	30,500.00	30,850.00	30,146.40	189
2026-03-13	30,750.00	30,750.00	30,400.00	30,750.00	30,048.68	5,245
2026-03-12	30,700.00	30,850.00	30,050.00	30,500.00	29,804.39	837
2026-03-11	31,100.00	31,200.00	30,850.00	31,150.00	29,926.54	1,394
2026-03-10	30,600.00	31,100.00	30,350.00	30,800.00	29,590.28	1,045
2026-03-09	30,900.00	30,900.00	30,350.00	30,600.00	29,398.14	179
2026-03-06	30,750.00	30,950.00	30,400.00	30,950.00	29,734.39	1,370
2026-03-05	30,500.00	30,950.00	30,250.00	30,950.00	29,734.39	2,031
2026-03-04	30,800.00	31,050.00	30,200.00	30,500.00	29,302.06	2,311
2026-03-03	31,100.00	31,400.00	30,750.00	31,000.00	29,782.43	1,897
2026-02-27	30,800.00	31,200.00	30,800.00	31,100.00	29,878.50	899
2026-02-26	31,200.00	31,300.00	31,050.00	31,200.00	29,974.57	272
2026-02-25	31,950.00	31,950.00	30,000.00	31,350.00	30,118.68	3,172
2026-02-24	31,600.00	31,950.00	31,600.00	31,600.00	30,358.86	637
2026-02-23	31,400.00	31,975.00	31,400.00	31,850.00	30,599.04	1,195
2026-02-20	31,550.00	31,550.00	31,250.00	31,400.00	30,166.72	593
2026-02-19	31,600.00	31,700.00	31,100.00	31,400.00	30,166.72	1,664
2026-02-13	31,300.00	31,500.00	31,100.00	31,200.00	29,974.57	1,401
2026-02-12	31,100.00	31,300.00	31,000.00	31,300.00	30,070.64	851
2026-02-11	31,600.00	31,600.00	31,000.00	31,200.00	29,974.57	1,844
2026-02-10	31,400.00	31,700.00	31,150.00	31,600.00	30,358.86	1,621
2026-02-09	31,100.00	31,450.00	31,000.00	31,450.00	30,214.75	1,067
2026-02-06	31,450.00	31,450.00	31,300.00	31,300.00	30,070.64	608
2026-02-05	31,850.00	31,850.00	31,650.00	31,800.00	30,551.01	765
2026-02-04	32,300.00	32,300.00	31,700.00	31,850.00	30,599.04	2,079
2026-02-03	31,900.00	32,300.00	31,450.00	32,300.00	31,031.37	1,953
2026-02-02	32,400.00	32,400.00	31,500.00	31,900.00	30,647.08	903
2026-01-30	32,900.00	32,900.00	31,950.00	32,400.00	31,127.44	1,383
2026-01-29	31,650.00	32,900.00	31,550.00	32,900.00	31,607.80	4,492
2026-01-28	31,650.00	31,750.00	31,500.00	31,650.00	30,406.90	1,532
2026-01-27	31,800.00	32,000.00	31,400.00	31,650.00	30,406.90	1,720
2026-01-26	32,000.00	32,000.00	31,550.00	31,800.00	30,551.01	867
2026-01-23	32,400.00	32,500.00	31,900.00	32,000.00	30,743.15	1,031
2026-01-22	32,650.00	33,700.00	32,300.00	32,350.00	31,079.40	1,488
2026-01-21	32,800.00	33,000.00	32,450.00	32,650.00	31,367.62	1,816

← NewerPage 3 of 5 · 244 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.