Dongnam Chem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	32,500.00	32,950.00	32,300.00	32,500.00	30,855.64	442
2025-07-22	33,450.00	33,450.00	32,000.00	32,500.00	30,855.64	5,179
2025-07-21	33,500.00	33,500.00	33,200.00	33,200.00	31,520.22	896
2025-07-18	33,500.00	33,750.00	33,400.00	33,550.00	31,852.51	417
2025-07-17	33,700.00	33,750.00	33,500.00	33,500.00	31,805.04	1,465
2025-07-16	33,950.00	33,950.00	33,675.00	33,800.00	32,089.86	2,131
2025-07-15	34,150.00	34,150.00	33,900.00	34,000.00	32,279.74	2,238
2025-07-14	34,300.00	34,300.00	34,000.00	34,150.00	32,422.15	1,375
2025-07-11	34,500.00	35,100.00	34,300.00	34,350.00	32,612.03	1,931
2025-07-10	34,750.00	34,750.00	34,475.00	34,500.00	32,754.44	1,125
2025-07-09	34,850.00	34,850.00	34,650.00	34,750.00	32,991.79	789
2025-07-08	35,000.00	35,200.00	34,700.00	34,850.00	33,086.74	1,769
2025-07-07	35,000.00	35,200.00	34,800.00	35,100.00	33,324.09	2,263
2025-07-04	34,800.00	35,000.00	34,550.00	35,000.00	33,229.15	2,430
2025-07-03	34,500.00	35,000.00	34,250.00	35,000.00	33,229.15	1,422
2025-07-02	34,250.00	34,600.00	34,250.00	34,600.00	32,849.38	1,397
2025-07-01	34,200.00	34,550.00	34,150.00	34,250.00	32,517.09	578
2025-06-30	34,300.00	34,300.00	34,000.00	34,150.00	32,422.15	502
2025-06-27	34,400.00	34,400.00	34,050.00	34,300.00	32,564.56	598
2025-06-26	34,050.00	34,500.00	33,700.00	34,500.00	32,754.44	1,332
2025-06-25	34,100.00	34,150.00	33,250.00	34,050.00	32,327.21	4,075
2025-06-24	34,100.00	34,300.00	33,900.00	34,100.00	32,374.68	1,068
2025-06-23	34,300.00	34,400.00	33,700.00	34,100.00	32,374.68	1,041
2025-06-20	34,350.00	34,350.00	34,150.00	34,300.00	32,564.56	727
2025-06-19	34,400.00	34,400.00	34,050.00	34,350.00	32,612.03	1,322
2025-06-18	34,500.00	34,500.00	34,100.00	34,400.00	32,659.50	1,749
2025-06-17	34,300.00	34,900.00	34,300.00	34,500.00	32,754.44	1,295
2025-06-16	34,250.00	34,300.00	34,050.00	34,300.00	32,564.56	850
2025-06-13	34,150.00	34,300.00	34,050.00	34,250.00	32,517.09	1,937
2025-06-12	34,300.00	34,300.00	34,000.00	34,150.00	32,422.15	1,452
2025-06-11	34,150.00	34,200.00	34,000.00	34,150.00	32,422.15	975
2025-06-10	34,150.00	34,250.00	34,000.00	34,150.00	32,422.15	1,400
2025-06-09	34,300.00	34,300.00	34,100.00	34,150.00	32,422.15	1,029
2025-06-05	34,200.00	34,300.00	33,950.00	34,300.00	32,564.56	2,041
2025-06-04	34,150.00	34,200.00	34,050.00	34,200.00	32,469.62	1,149
2025-06-02	34,300.00	34,350.00	34,100.00	34,150.00	32,422.15	558
2025-05-30	34,250.00	34,300.00	34,000.00	34,300.00	32,564.56	811
2025-05-29	34,150.00	34,250.00	33,350.00	34,250.00	32,517.09	1,663
2025-05-28	34,050.00	34,150.00	33,800.00	34,150.00	32,422.15	1,042
2025-05-27	34,100.00	34,150.00	33,650.00	34,050.00	32,327.21	1,262
2025-05-26	34,100.00	34,500.00	33,900.00	34,100.00	32,374.68	696
2025-05-23	34,200.00	34,300.00	34,100.00	34,100.00	32,374.68	571
2025-05-22	34,400.00	34,450.00	34,200.00	34,200.00	32,469.62	875
2025-05-21	34,300.00	34,400.00	34,100.00	34,400.00	32,659.50	1,416
2025-05-20	33,950.00	34,400.00	33,700.00	34,300.00	32,564.56	1,797
2025-05-19	33,950.00	34,050.00	33,600.00	33,850.00	32,137.33	1,394
2025-05-16	33,750.00	33,950.00	33,600.00	33,950.00	32,232.27	1,778
2025-05-15	34,200.00	34,200.00	33,350.00	33,750.00	32,042.39	1,830
2025-05-14	33,350.00	34,200.00	33,100.00	34,200.00	32,469.62	1,394
2025-05-13	33,450.00	33,700.00	32,850.00	33,350.00	31,662.63	3,158
2025-05-12	34,650.00	34,750.00	33,450.00	33,450.00	31,757.57	2,636
2025-05-09	34,800.00	34,800.00	33,900.00	34,650.00	32,896.85	3,662
2025-05-08	33,050.00	34,350.00	32,850.00	33,950.00	32,232.27	2,794
2025-05-07	33,350.00	33,700.00	32,900.00	33,050.00	31,377.81	1,276
2025-05-02	33,700.00	34,350.00	33,250.00	33,650.00	31,947.45	2,343
2025-04-30	34,000.00	34,400.00	33,700.00	33,700.00	31,994.92	348
2025-04-29	34,300.00	34,350.00	34,000.00	34,000.00	32,279.74	396
2025-04-28	34,400.00	34,400.00	34,000.00	34,000.00	32,279.74	818
2025-04-25	34,400.00	34,400.00	33,850.00	34,400.00	32,659.50	2,195
2025-04-24	34,150.00	34,400.00	33,900.00	34,400.00	32,659.50	1,351

← NewerPage 6 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.