Dongnam Chem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	33,000.00	33,000.00	32,550.00	32,800.00	31,511.73	1,080
2026-01-19	33,300.00	33,300.00	33,000.00	33,000.00	31,703.87	465
2026-01-16	33,500.00	33,500.00	32,900.00	33,400.00	32,088.16	658
2026-01-15	33,750.00	33,800.00	33,450.00	33,800.00	32,472.45	1,293
2026-01-14	33,750.00	33,750.00	33,350.00	33,750.00	32,424.42	3,664
2026-01-13	33,750.00	33,750.00	32,400.00	33,750.00	32,424.42	2,770
2026-01-12	33,650.00	33,750.00	33,300.00	33,750.00	32,424.42	2,092
2026-01-09	33,700.00	33,800.00	33,550.00	33,650.00	32,328.34	1,335
2026-01-08	34,200.00	34,200.00	33,200.00	33,700.00	32,376.38	2,297
2026-01-07	34,300.00	34,300.00	33,900.00	34,200.00	32,856.74	2,426
2026-01-06	34,300.00	34,350.00	34,000.00	34,300.00	32,952.81	2,035
2026-01-05	34,400.00	34,400.00	33,700.00	34,300.00	32,952.81	1,826
2026-01-02	33,750.00	34,400.00	33,750.00	34,400.00	33,048.89	2,299
2025-12-30	33,800.00	33,850.00	33,300.00	33,750.00	32,424.42	425
2025-12-29	33,950.00	34,000.00	33,600.00	33,800.00	32,472.45	235
2025-12-26	34,300.00	34,300.00	33,600.00	34,050.00	32,712.63	323
2025-12-24	33,900.00	34,300.00	33,900.00	34,300.00	32,952.81	3,706
2025-12-23	33,600.00	33,900.00	33,250.00	33,900.00	32,568.52	3,105
2025-12-22	33,750.00	33,750.00	33,050.00	33,600.00	32,280.31	4,382
2025-12-19	33,500.00	33,750.00	33,100.00	33,750.00	32,424.42	3,835
2025-12-18	32,500.00	33,500.00	32,150.00	33,500.00	32,184.24	2,954
2025-12-17	32,000.00	32,500.00	31,800.00	32,500.00	31,223.51	3,273
2025-12-16	31,900.00	32,000.00	31,600.00	32,000.00	30,743.15	3,167
2025-12-15	31,450.00	31,950.00	31,350.00	31,900.00	30,647.08	2,642
2025-12-12	31,600.00	31,600.00	31,150.00	31,500.00	30,262.79	4,439
2025-12-11	31,900.00	31,900.00	30,900.00	31,600.00	30,358.86	5,276
2025-12-10	30,400.00	33,200.00	30,100.00	30,950.00	29,734.39	5,380
2025-12-09	30,400.00	30,800.00	30,150.00	30,400.00	29,205.99	430
2025-12-08	30,100.00	30,500.00	29,800.00	30,400.00	29,205.99	240
2025-12-05	30,350.00	30,350.00	30,050.00	30,050.00	28,869.74	1,305
2025-12-04	31,000.00	31,000.00	30,250.00	30,350.00	29,157.96	230
2025-12-03	30,500.00	30,650.00	30,400.00	30,600.00	29,398.14	997
2025-12-02	30,400.00	30,550.00	30,200.00	30,400.00	29,205.99	822
2025-12-01	30,500.00	30,750.00	30,250.00	30,250.00	29,061.88	319
2025-11-28	30,200.00	30,800.00	30,100.00	30,200.00	29,013.85	577
2025-11-27	30,000.00	30,100.00	29,900.00	30,000.00	28,821.70	916
2025-11-26	30,000.00	30,300.00	29,900.00	30,000.00	28,821.70	2,173
2025-11-25	29,950.00	30,050.00	29,750.00	30,000.00	28,821.70	1,010
2025-11-24	30,450.00	30,450.00	29,850.00	29,850.00	28,677.59	2,114
2025-11-21	30,200.00	30,200.00	29,500.00	29,950.00	28,773.67	1,052
2025-11-20	30,100.00	30,550.00	30,100.00	30,200.00	29,013.85	322
2025-11-19	30,500.00	30,600.00	30,050.00	30,300.00	29,109.92	1,286
2025-11-18	30,400.00	30,400.00	30,250.00	30,400.00	29,205.99	175
2025-11-17	30,800.00	30,800.00	30,300.00	30,500.00	29,302.06	122
2025-11-14	30,850.00	30,850.00	30,500.00	30,800.00	29,590.28	71
2025-11-13	31,350.00	31,350.00	30,700.00	30,700.00	29,494.21	1,488
2025-11-12	31,450.00	31,450.00	30,950.00	31,350.00	30,118.68	2,157
2025-11-11	31,500.00	31,500.00	31,000.00	31,450.00	30,214.75	1,468
2025-11-10	31,550.00	31,850.00	31,000.00	31,500.00	30,262.79	3,672
2025-11-07	31,100.00	31,650.00	30,550.00	31,550.00	30,310.82	1,792
2025-11-06	31,150.00	31,400.00	29,900.00	31,150.00	29,926.54	3,018
2025-11-05	31,050.00	31,150.00	30,500.00	31,150.00	29,926.54	2,259
2025-11-04	31,300.00	31,300.00	30,950.00	31,050.00	29,830.46	1,410
2025-11-03	31,800.00	31,800.00	31,300.00	31,300.00	30,070.64	2,475
2025-10-31	32,300.00	32,300.00	31,500.00	31,800.00	30,551.01	2,739
2025-10-30	32,500.00	32,500.00	31,600.00	32,300.00	31,031.37	2,483
2025-10-29	32,750.00	32,750.00	32,200.00	32,500.00	31,223.51	1,478
2025-10-28	32,750.00	32,750.00	32,400.00	32,750.00	31,463.69	1,060
2025-10-27	32,350.00	32,800.00	31,950.00	32,750.00	31,463.69	2,326
2025-10-24	32,000.00	32,400.00	31,500.00	32,350.00	31,079.40	2,266

← NewerPage 4 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.