Dongnam Chem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	31,850.00	32,100.00	31,100.00	32,000.00	30,743.15	1,553
2025-10-22	31,500.00	31,900.00	31,100.00	31,850.00	30,599.04	1,130
2025-10-21	31,400.00	31,950.00	31,200.00	31,500.00	30,262.79	1,473
2025-10-20	32,000.00	32,000.00	31,000.00	31,600.00	30,358.86	2,687
2025-10-17	32,100.00	32,400.00	31,450.00	32,000.00	30,743.15	1,608
2025-10-16	31,900.00	32,100.00	31,450.00	32,100.00	30,839.22	1,776
2025-10-15	31,850.00	32,300.00	31,000.00	31,900.00	30,647.08	2,635
2025-10-14	31,750.00	31,950.00	31,150.00	31,850.00	30,599.04	1,921
2025-10-13	33,150.00	33,150.00	30,500.00	31,750.00	30,502.97	3,582
2025-10-10	33,850.00	33,850.00	32,300.00	33,150.00	31,847.98	2,228
2025-10-02	33,750.00	34,000.00	33,200.00	33,850.00	32,520.49	481
2025-10-01	33,900.00	33,900.00	33,500.00	33,750.00	32,424.42	262
2025-09-30	32,800.00	34,000.00	32,800.00	33,950.00	32,616.56	344
2025-09-29	33,950.00	34,050.00	33,500.00	34,000.00	32,664.60	1,448
2025-09-26	34,050.00	34,050.00	33,700.00	33,950.00	32,232.27	1,040
2025-09-25	34,100.00	34,100.00	33,600.00	33,900.00	32,184.80	1,037
2025-09-24	33,950.00	34,100.00	33,400.00	34,100.00	32,374.68	1,054
2025-09-23	33,850.00	34,000.00	33,600.00	33,950.00	32,232.27	1,125
2025-09-22	33,900.00	33,900.00	33,550.00	33,850.00	32,137.33	996
2025-09-19	33,450.00	34,000.00	33,250.00	33,900.00	32,184.80	829
2025-09-18	33,050.00	33,500.00	33,050.00	33,450.00	31,757.57	1,900
2025-09-17	33,100.00	33,150.00	32,950.00	33,050.00	31,377.81	1,443
2025-09-16	33,150.00	33,200.00	32,700.00	32,950.00	31,282.87	2,571
2025-09-15	31,950.00	35,100.00	31,850.00	32,750.00	31,092.99	5,741
2025-09-12	31,800.00	32,250.00	31,800.00	31,950.00	30,333.46	628
2025-09-11	32,000.00	32,000.00	31,800.00	32,000.00	30,380.93	373
2025-09-10	31,600.00	32,000.00	31,600.00	32,000.00	30,380.93	1,525
2025-09-09	31,900.00	32,000.00	31,600.00	31,600.00	30,001.17	904
2025-09-08	31,750.00	31,900.00	31,700.00	31,900.00	30,285.99	731
2025-09-05	31,750.00	31,800.00	31,650.00	31,750.00	30,143.58	330
2025-09-04	31,600.00	31,750.00	31,550.00	31,600.00	30,001.17	105
2025-09-03	31,400.00	31,800.00	31,350.00	31,550.00	29,953.70	51
2025-09-02	31,500.00	31,750.00	31,500.00	31,700.00	30,096.11	89
2025-09-01	31,600.00	31,600.00	31,350.00	31,500.00	29,906.23	59
2025-08-29	31,350.00	31,650.00	31,350.00	31,450.00	29,858.76	443
2025-08-28	31,400.00	31,800.00	31,250.00	31,350.00	29,763.82	1,006
2025-08-27	31,700.00	31,950.00	31,400.00	31,450.00	29,858.76	1,356
2025-08-26	31,900.00	31,950.00	31,600.00	31,700.00	30,096.11	1,497
2025-08-25	31,850.00	32,050.00	31,650.00	31,950.00	30,333.46	1,259
2025-08-22	31,900.00	31,950.00	31,700.00	31,850.00	30,238.52	1,525
2025-08-21	31,800.00	32,000.00	31,650.00	31,950.00	30,333.46	1,711
2025-08-20	32,000.00	32,000.00	31,850.00	31,850.00	30,238.52	1,729
2025-08-19	31,950.00	32,400.00	31,900.00	32,050.00	30,428.40	665
2025-08-18	32,200.00	32,400.00	31,950.00	31,950.00	30,333.46	1,862
2025-08-14	32,150.00	32,200.00	31,950.00	31,950.00	30,333.46	316
2025-08-13	32,350.00	32,350.00	32,050.00	32,150.00	30,523.34	205
2025-08-12	32,350.00	32,400.00	32,250.00	32,350.00	30,713.22	302
2025-08-11	32,400.00	32,400.00	31,950.00	32,300.00	30,665.75	1,117
2025-08-08	32,200.00	32,500.00	32,000.00	32,050.00	30,428.40	778
2025-08-07	32,200.00	32,400.00	32,150.00	32,200.00	30,570.81	61
2025-08-06	32,350.00	32,350.00	32,050.00	32,300.00	30,665.75	207
2025-08-05	32,100.00	32,650.00	32,050.00	32,350.00	30,713.22	1,386
2025-08-04	32,300.00	32,300.00	31,900.00	32,000.00	30,380.93	701
2025-08-01	32,100.00	32,250.00	31,900.00	32,050.00	30,428.40	133
2025-07-31	32,150.00	32,350.00	31,950.00	32,000.00	30,380.93	264
2025-07-30	32,050.00	32,300.00	32,000.00	32,100.00	30,475.87	471
2025-07-29	32,150.00	32,250.00	32,000.00	32,050.00	30,428.40	787
2025-07-28	32,400.00	32,400.00	32,200.00	32,250.00	30,618.28	246
2025-07-25	32,700.00	32,700.00	32,200.00	32,350.00	30,713.22	146
2025-07-24	32,650.00	32,650.00	32,300.00	32,300.00	30,665.75	810

← NewerPage 5 of 21 · 1,223 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.