Dongnam Chem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	33,800.00	34,400.00	33,800.00	34,350.00	32,612.03	3,476
2025-04-22	33,550.00	33,850.00	33,550.00	33,800.00	32,089.86	194
2025-04-21	33,750.00	33,750.00	33,550.00	33,550.00	31,852.51	590
2025-04-18	33,750.00	33,750.00	33,400.00	33,750.00	32,042.39	854
2025-04-17	33,800.00	33,800.00	33,350.00	33,800.00	32,089.86	1,404
2025-04-16	33,150.00	33,900.00	33,150.00	33,900.00	32,184.80	922
2025-04-15	33,950.00	33,950.00	33,150.00	33,150.00	31,472.75	2,636
2025-04-14	33,650.00	34,000.00	33,400.00	34,000.00	32,279.74	1,144
2025-04-11	33,850.00	33,900.00	33,000.00	33,650.00	31,947.45	3,859
2025-04-10	33,600.00	34,000.00	33,550.00	34,000.00	32,279.74	1,523
2025-04-09	33,900.00	34,000.00	33,500.00	33,600.00	31,899.98	3,061
2025-04-08	33,900.00	33,900.00	33,450.00	33,900.00	32,184.80	1,159
2025-04-07	34,250.00	34,250.00	33,700.00	33,900.00	32,184.80	561
2025-04-04	34,350.00	34,350.00	33,800.00	34,250.00	32,517.09	1,054
2025-04-03	34,800.00	34,800.00	33,750.00	34,400.00	32,659.50	1,841
2025-04-02	33,950.00	34,800.00	33,550.00	34,800.00	33,039.26	1,634
2025-04-01	33,450.00	34,000.00	33,300.00	33,950.00	32,232.27	3,248
2025-03-31	33,200.00	33,500.00	32,750.00	33,500.00	31,805.04	934
2025-03-28	33,750.00	33,750.00	33,000.00	33,250.00	31,567.69	2,308
2025-03-27	34,000.00	34,000.00	33,400.00	33,850.00	32,137.33	1,310
2025-03-26	33,600.00	34,000.00	33,100.00	34,000.00	32,279.74	2,165
2025-03-25	33,700.00	33,700.00	33,150.00	33,600.00	31,899.98	2,171
2025-03-24	34,100.00	34,100.00	33,500.00	33,500.00	31,805.04	1,406
2025-03-21	34,250.00	34,250.00	33,850.00	34,100.00	32,374.68	945
2025-03-20	34,050.00	34,250.00	34,000.00	34,250.00	32,517.09	1,024
2025-03-19	34,150.00	34,250.00	33,900.00	34,050.00	32,327.21	808
2025-03-18	34,000.00	34,150.00	33,700.00	34,150.00	32,422.15	2,799
2025-03-17	34,150.00	34,250.00	33,650.00	34,000.00	32,279.74	2,035
2025-03-14	34,000.00	34,350.00	33,650.00	34,300.00	32,564.56	1,978
2025-03-13	34,200.00	34,200.00	33,700.00	34,100.00	32,374.68	2,232
2025-03-12	34,000.00	34,200.00	33,700.00	34,200.00	32,469.62	1,047
2025-03-11	34,200.00	34,200.00	33,700.00	34,000.00	32,279.74	891
2025-03-10	34,350.00	34,450.00	33,850.00	34,200.00	32,469.62	1,963
2025-03-07	34,500.00	34,550.00	34,250.00	34,250.00	32,517.09	665
2025-03-06	34,500.00	34,500.00	34,300.00	34,500.00	32,754.44	886
2025-03-05	34,250.00	34,500.00	33,950.00	34,500.00	32,754.44	1,216
2025-03-04	33,900.00	34,250.00	33,900.00	34,250.00	32,517.09	810
2025-02-28	34,350.00	34,350.00	31,500.00	33,900.00	32,184.80	1,775
2025-02-27	34,650.00	34,650.00	33,450.00	34,350.00	32,612.03	2,589
2025-02-26	32,300.00	34,100.00	32,150.00	33,300.00	31,615.16	2,400
2025-02-25	32,400.00	33,350.00	32,200.00	32,200.00	30,570.81	280
2025-02-24	33,200.00	33,400.00	32,500.00	32,500.00	30,855.64	1,463
2025-02-21	33,600.00	33,600.00	33,050.00	33,500.00	31,805.04	1,297
2025-02-20	33,500.00	33,600.00	33,300.00	33,600.00	31,899.98	1,123
2025-02-19	33,950.00	33,950.00	33,300.00	33,500.00	31,805.04	2,508
2025-02-18	33,250.00	34,000.00	33,250.00	34,000.00	32,279.74	1,135
2025-02-17	33,700.00	33,700.00	33,250.00	33,250.00	31,567.69	989
2025-02-14	33,950.00	34,000.00	33,700.00	33,700.00	31,994.92	752
2025-02-13	33,900.00	34,000.00	33,600.00	33,950.00	32,232.27	921
2025-02-12	33,850.00	33,900.00	33,500.00	33,900.00	32,184.80	951
2025-02-11	34,000.00	34,000.00	33,050.00	33,850.00	32,137.33	1,222
2025-02-10	34,250.00	34,250.00	33,300.00	34,000.00	32,279.74	2,424
2025-02-07	33,400.00	34,250.00	32,900.00	34,250.00	32,517.09	1,830
2025-02-06	33,400.00	33,400.00	32,150.00	33,400.00	31,710.10	1,465
2025-02-05	33,800.00	33,800.00	31,450.00	33,400.00	31,710.10	3,547
2025-02-04	33,850.00	33,850.00	33,450.00	33,800.00	32,089.86	1,137
2025-02-03	34,050.00	34,050.00	33,550.00	33,950.00	32,232.27	1,234
2025-01-31	34,050.00	34,050.00	33,300.00	34,050.00	32,327.21	2,470
2025-01-24	34,000.00	34,050.00	33,600.00	34,050.00	32,327.21	1,458
2025-01-23	34,100.00	34,150.00	33,800.00	34,000.00	32,279.74	601

← NewerPage 7 of 21 · 1,226 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.