Dongnam Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 34,100.00 | 34,150.00 | 33,750.00 | 34,100.00 | 32,374.68 | 787 |
| 2025-01-21 | 33,900.00 | 34,150.00 | 33,750.00 | 34,150.00 | 32,422.15 | 273 |
| 2025-01-20 | 34,250.00 | 34,250.00 | 33,750.00 | 34,200.00 | 32,469.62 | 452 |
| 2025-01-17 | 34,100.00 | 34,250.00 | 33,800.00 | 34,250.00 | 32,517.09 | 793 |
| 2025-01-16 | 34,000.00 | 34,100.00 | 33,800.00 | 34,100.00 | 32,374.68 | 538 |
| 2025-01-15 | 34,000.00 | 34,000.00 | 33,700.00 | 34,000.00 | 32,279.74 | 702 |
| 2025-01-14 | 34,050.00 | 34,100.00 | 33,800.00 | 34,000.00 | 32,279.74 | 522 |
| 2025-01-13 | 34,200.00 | 34,250.00 | 33,800.00 | 34,100.00 | 32,374.68 | 1,046 |
| 2025-01-10 | 34,400.00 | 34,400.00 | 34,000.00 | 34,200.00 | 32,469.62 | 639 |
| 2025-01-09 | 34,150.00 | 34,250.00 | 33,950.00 | 34,150.00 | 32,422.15 | 631 |
| 2025-01-08 | 33,900.00 | 34,250.00 | 33,750.00 | 34,150.00 | 32,422.15 | 661 |
| 2025-01-07 | 33,500.00 | 33,900.00 | 33,200.00 | 33,900.00 | 32,184.80 | 387 |
| 2025-01-06 | 33,450.00 | 33,650.00 | 33,450.00 | 33,550.00 | 31,852.51 | 575 |
| 2025-01-03 | 32,050.00 | 33,500.00 | 31,900.00 | 33,450.00 | 31,757.57 | 3,738 |
| 2025-01-02 | 31,750.00 | 32,050.00 | 31,700.00 | 32,050.00 | 30,428.40 | 911 |
| 2024-12-30 | 31,850.00 | 32,000.00 | 31,700.00 | 31,700.00 | 30,096.11 | 114 |
| 2024-12-27 | 31,950.00 | 31,950.00 | 31,600.00 | 31,850.00 | 30,238.52 | 197 |
| 2024-12-26 | 31,950.00 | 32,150.00 | 31,700.00 | 31,950.00 | 29,763.82 | 531 |
| 2024-12-24 | 31,950.00 | 32,000.00 | 31,550.00 | 31,950.00 | 29,763.82 | 614 |
| 2024-12-23 | 32,000.00 | 32,000.00 | 31,400.00 | 31,950.00 | 29,763.82 | 889 |
| 2024-12-20 | 31,550.00 | 31,600.00 | 31,300.00 | 31,550.00 | 29,391.19 | 492 |
| 2024-12-19 | 31,550.00 | 31,600.00 | 31,250.00 | 31,550.00 | 29,391.19 | 844 |
| 2024-12-18 | 31,350.00 | 31,700.00 | 31,350.00 | 31,550.00 | 29,391.19 | 525 |
| 2024-12-17 | 31,450.00 | 31,500.00 | 31,150.00 | 31,350.00 | 29,204.88 | 786 |
| 2024-12-16 | 31,550.00 | 31,600.00 | 31,150.00 | 31,450.00 | 29,298.03 | 841 |
| 2024-12-13 | 32,400.00 | 32,400.00 | 31,000.00 | 31,550.00 | 29,391.19 | 3,308 |
| 2024-12-12 | 31,000.00 | 32,300.00 | 30,550.00 | 32,300.00 | 30,089.87 | 3,038 |
| 2024-12-11 | 29,600.00 | 30,150.00 | 29,600.00 | 30,100.00 | 28,040.41 | 1,121 |
| 2024-12-10 | 29,750.00 | 30,750.00 | 29,750.00 | 29,900.00 | 27,854.09 | 64 |
| 2024-12-09 | 29,750.00 | 30,000.00 | 29,350.00 | 29,750.00 | 27,714.36 | 2,819 |
| 2024-12-06 | 29,600.00 | 30,050.00 | 29,500.00 | 29,750.00 | 27,714.36 | 352 |
| 2024-12-05 | 30,150.00 | 30,150.00 | 29,350.00 | 29,950.00 | 27,900.67 | 3,742 |
| 2024-12-04 | 28,900.00 | 31,250.00 | 28,900.00 | 29,550.00 | 27,528.04 | 1,230 |
| 2024-12-03 | 30,000.00 | 30,000.00 | 29,450.00 | 29,550.00 | 27,528.04 | 100 |
| 2024-12-02 | 29,350.00 | 30,050.00 | 29,100.00 | 29,750.00 | 27,714.36 | 4,003 |
| 2024-11-29 | 29,500.00 | 29,900.00 | 29,050.00 | 29,600.00 | 27,574.62 | 2,743 |
| 2024-11-28 | 29,550.00 | 30,700.00 | 29,550.00 | 29,900.00 | 27,854.09 | 78 |
| 2024-11-27 | 30,250.00 | 30,750.00 | 29,800.00 | 30,000.00 | 27,947.25 | 1,817 |
| 2024-11-26 | 30,450.00 | 30,650.00 | 30,050.00 | 30,250.00 | 28,180.14 | 42 |
| 2024-11-25 | 30,950.00 | 31,700.00 | 30,350.00 | 30,450.00 | 28,366.46 | 8,955 |
| 2024-11-22 | 30,300.00 | 31,350.00 | 30,300.00 | 30,950.00 | 28,832.25 | 1,815 |
| 2024-11-21 | 30,850.00 | 31,300.00 | 30,500.00 | 30,550.00 | 28,459.62 | 509 |
| 2024-11-20 | 31,000.00 | 31,300.00 | 30,800.00 | 30,850.00 | 28,739.09 | 596 |
| 2024-11-19 | 30,800.00 | 31,450.00 | 30,800.00 | 30,950.00 | 28,832.25 | 2,324 |
| 2024-11-18 | 30,500.00 | 31,500.00 | 30,450.00 | 31,050.00 | 28,925.40 | 2,081 |
| 2024-11-15 | 30,800.00 | 31,300.00 | 30,550.00 | 30,800.00 | 28,692.51 | 2,273 |
| 2024-11-14 | 30,800.00 | 31,700.00 | 30,650.00 | 31,150.00 | 29,018.56 | 3,609 |
| 2024-11-13 | 30,950.00 | 31,750.00 | 30,750.00 | 30,800.00 | 28,692.51 | 367 |
| 2024-11-12 | 31,050.00 | 31,500.00 | 30,850.00 | 31,300.00 | 29,158.30 | 3,856 |
| 2024-11-11 | 30,900.00 | 31,600.00 | 30,900.00 | 31,400.00 | 29,251.45 | 7,396 |
| 2024-11-08 | 30,950.00 | 31,600.00 | 30,700.00 | 31,350.00 | 29,204.88 | 6,864 |
| 2024-11-07 | 31,000.00 | 31,100.00 | 30,450.00 | 30,800.00 | 28,692.51 | 2,390 |
| 2024-11-06 | 31,000.00 | 31,900.00 | 30,750.00 | 30,800.00 | 28,692.51 | 3,054 |
| 2024-11-05 | 30,950.00 | 31,150.00 | 30,450.00 | 31,000.00 | 28,878.82 | 2,044 |
| 2024-11-04 | 30,600.00 | 31,350.00 | 30,300.00 | 30,950.00 | 28,832.25 | 4,446 |
| 2024-11-01 | 31,300.00 | 31,300.00 | 30,200.00 | 30,600.00 | 28,506.19 | 2,597 |
| 2024-10-31 | 32,900.00 | 32,900.00 | 30,700.00 | 30,700.00 | 28,599.35 | 6,448 |
| 2024-10-30 | 32,850.00 | 33,500.00 | 32,850.00 | 32,850.00 | 30,602.24 | 1,059 |
| 2024-10-29 | 32,650.00 | 33,850.00 | 32,650.00 | 32,850.00 | 30,602.24 | 6,025 |
| 2024-10-28 | 32,400.00 | 33,700.00 | 32,400.00 | 33,200.00 | 30,928.29 | 6,471 |
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.