Dongnam Chem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	32,800.00	33,000.00	32,450.00	32,450.00	30,229.61	400
2024-10-24	32,650.00	33,300.00	32,500.00	32,550.00	30,322.77	4,101
2024-10-23	32,700.00	33,050.00	32,550.00	32,650.00	30,415.92	8,346
2024-10-22	32,750.00	33,800.00	32,550.00	32,700.00	30,462.50	680
2024-10-21	32,400.00	33,150.00	32,400.00	32,750.00	30,509.08	5,626
2024-10-18	33,000.00	33,850.00	32,350.00	32,700.00	30,462.50	1,618
2024-10-17	33,100.00	34,150.00	33,000.00	33,100.00	30,835.13	5,536
2024-10-16	33,350.00	33,500.00	33,100.00	33,300.00	31,021.45	1,070
2024-10-15	33,300.00	33,400.00	32,950.00	33,350.00	31,068.03	3,377
2024-10-14	32,950.00	33,100.00	32,950.00	33,000.00	30,741.97	757
2024-10-11	33,350.00	33,750.00	33,050.00	33,100.00	30,835.13	1,277
2024-10-10	33,350.00	33,850.00	32,900.00	33,350.00	31,068.03	4,896
2024-10-08	33,000.00	33,400.00	32,750.00	33,100.00	30,835.13	9,238
2024-10-07	33,250.00	33,650.00	33,000.00	33,000.00	30,741.97	4,113
2024-10-04	33,550.00	33,550.00	33,100.00	33,250.00	30,974.87	750
2024-10-02	33,800.00	34,400.00	33,500.00	33,550.00	31,254.34	5,185
2024-09-30	34,000.00	34,100.00	33,600.00	33,650.00	31,347.50	125
2024-09-27	34,050.00	34,250.00	33,800.00	33,850.00	31,533.81	629
2024-09-26	33,950.00	34,300.00	33,500.00	33,900.00	31,300.92	2,798
2024-09-25	34,700.00	34,700.00	33,800.00	33,800.00	31,208.59	7,845
2024-09-24	33,500.00	34,750.00	33,400.00	33,850.00	31,254.75	3,379
2024-09-23	33,500.00	34,250.00	33,300.00	33,350.00	30,793.09	3,242
2024-09-20	33,400.00	33,950.00	33,200.00	33,250.00	30,700.75	1,871
2024-09-19	33,400.00	34,250.00	33,100.00	33,400.00	30,839.25	2,889
2024-09-13	33,200.00	33,500.00	32,900.00	33,400.00	30,839.25	175
2024-09-12	32,850.00	33,750.00	32,600.00	33,050.00	30,516.09	1,832
2024-09-11	32,750.00	33,100.00	32,650.00	32,700.00	30,192.92	1,621
2024-09-10	32,700.00	33,200.00	32,700.00	33,050.00	30,516.09	173
2024-09-09	32,500.00	33,350.00	32,500.00	33,100.00	30,562.25	428
2024-09-06	33,250.00	33,950.00	32,800.00	33,000.00	30,469.92	2,059
2024-09-05	33,250.00	34,200.00	33,200.00	33,200.00	30,654.59	1,650
2024-09-04	33,800.00	34,250.00	33,450.00	33,700.00	31,116.25	1,226
2024-09-03	34,000.00	35,150.00	33,600.00	34,000.00	31,393.25	1,796
2024-09-02	33,650.00	34,850.00	33,550.00	33,850.00	31,254.75	3,202
2024-08-30	33,900.00	35,700.00	33,550.00	33,650.00	31,070.09	6,680
2024-08-29	33,500.00	34,150.00	33,500.00	33,600.00	31,023.92	4,187
2024-08-28	34,700.00	35,250.00	33,300.00	33,550.00	30,977.75	2,379
2024-08-27	33,850.00	35,200.00	33,850.00	34,750.00	32,085.75	7,247
2024-08-26	34,950.00	35,550.00	34,000.00	34,500.00	31,854.92	470
2024-08-23	34,750.00	35,900.00	34,600.00	34,600.00	31,947.25	558
2024-08-22	34,950.00	36,000.00	34,750.00	34,750.00	32,085.75	3,345
2024-08-21	34,400.00	35,200.00	34,350.00	35,200.00	32,501.25	1,856
2024-08-20	34,150.00	35,000.00	33,350.00	35,000.00	32,316.58	4,705
2024-08-19	33,850.00	34,850.00	33,750.00	33,850.00	31,254.75	3,618
2024-08-16	34,600.00	34,900.00	33,850.00	33,850.00	31,254.75	5,490
2024-08-14	34,350.00	34,950.00	34,200.00	34,350.00	31,716.42	258
2024-08-13	34,900.00	34,950.00	34,350.00	34,350.00	31,716.42	1,955
2024-08-12	34,450.00	34,950.00	34,200.00	34,750.00	32,085.75	626
2024-08-09	34,800.00	34,800.00	33,950.00	34,450.00	31,808.75	666
2024-08-08	33,100.00	34,000.00	33,100.00	34,000.00	31,393.25	1,215
2024-08-07	33,000.00	33,350.00	33,000.00	33,250.00	30,700.75	190
2024-08-06	32,800.00	33,300.00	31,900.00	33,300.00	30,746.92	410
2024-08-05	32,900.00	33,250.00	31,800.00	33,250.00	30,700.75	1,762
2024-08-02	33,800.00	33,800.00	32,950.00	33,050.00	30,516.09	510
2024-08-01	33,450.00	34,000.00	33,100.00	33,800.00	31,208.59	1,180
2024-07-31	32,350.00	33,950.00	32,200.00	32,900.00	30,377.59	1,100
2024-07-30	32,200.00	32,600.00	32,000.00	32,200.00	29,731.26	1,316
2024-07-29	32,400.00	32,450.00	31,800.00	32,450.00	29,962.09	346
2024-07-26	32,000.00	32,600.00	32,000.00	32,400.00	29,915.92	565
2024-07-25	32,200.00	32,200.00	31,900.00	32,150.00	29,685.09	94

← NewerPage 9 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.