Dongjin Semichem Co., Ltd. (KOSDAQ:005290)
South Korea · Delayed Price · Currency is KRW 38,350
+1,050 (2.82%)
Sep 18, 2025, 2:40 PM KST
Dongjin Semichem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 36,550.00 | 37,400.00 | 36,400.00 | 37,350.00 | 37,350.00 | -0.80% | 306,176 |
| Sep 16, 2025 | 37,300.00 | 37,750.00 | 36,800.00 | 37,650.00 | 37,650.00 | 1.21% | 604,820 |
| Sep 15, 2025 | 37,250.00 | 37,650.00 | 36,100.00 | 37,200.00 | 37,200.00 | 2.76% | 1,128,761 |
| Sep 12, 2025 | 34,250.00 | 36,900.00 | 34,000.00 | 36,200.00 | 36,200.00 | 7.74% | 2,271,467 |
| Sep 11, 2025 | 33,550.00 | 33,600.00 | 32,900.00 | 33,600.00 | 33,600.00 | 1.36% | 691,531 |
| Sep 10, 2025 | 32,050.00 | 33,200.00 | 31,800.00 | 33,150.00 | 33,150.00 | 4.57% | 992,372 |
| Sep 9, 2025 | 29,450.00 | 31,750.00 | 29,300.00 | 31,700.00 | 31,700.00 | 8.38% | 1,051,693 |
| Sep 8, 2025 | 28,950.00 | 29,300.00 | 28,800.00 | 29,250.00 | 29,250.00 | 1.74% | 185,381 |
| Sep 5, 2025 | 29,350.00 | 29,350.00 | 28,550.00 | 28,750.00 | 28,750.00 | -0.35% | 237,104 |
| Sep 4, 2025 | 28,500.00 | 29,150.00 | 28,450.00 | 28,850.00 | 28,850.00 | 1.58% | 224,760 |
| Sep 3, 2025 | 28,300.00 | 28,500.00 | 28,150.00 | 28,400.00 | 28,400.00 | 0.71% | 174,088 |
| Sep 2, 2025 | 28,150.00 | 28,450.00 | 27,950.00 | 28,200.00 | 28,200.00 | 0.71% | 236,533 |
| Sep 1, 2025 | 29,250.00 | 29,300.00 | 28,000.00 | 28,000.00 | 28,000.00 | -6.51% | 736,272 |
| Aug 29, 2025 | 30,250.00 | 30,850.00 | 29,900.00 | 29,950.00 | 29,950.00 | 0.67% | 406,973 |
| Aug 28, 2025 | 29,700.00 | 30,050.00 | 29,550.00 | 29,750.00 | 29,750.00 | -0.50% | 206,457 |
| Aug 27, 2025 | 30,150.00 | 30,200.00 | 29,750.00 | 29,900.00 | 29,900.00 | -0.33% | 157,616 |
| Aug 26, 2025 | 29,800.00 | 30,250.00 | 29,700.00 | 30,000.00 | 30,000.00 | - | 168,290 |
| Aug 25, 2025 | 30,150.00 | 30,300.00 | 29,850.00 | 30,000.00 | 30,000.00 | 0.84% | 162,926 |
| Aug 22, 2025 | 29,950.00 | 30,200.00 | 29,700.00 | 29,750.00 | 29,750.00 | -0.34% | 176,112 |
| Aug 21, 2025 | 30,500.00 | 30,500.00 | 29,700.00 | 29,850.00 | 29,850.00 | -1.00% | 250,376 |
| Aug 20, 2025 | 30,150.00 | 30,400.00 | 29,750.00 | 30,150.00 | 30,150.00 | -2.43% | 268,303 |
| Aug 19, 2025 | 31,400.00 | 31,450.00 | 30,750.00 | 30,900.00 | 30,900.00 | -0.80% | 222,627 |
| Aug 18, 2025 | 31,650.00 | 31,850.00 | 31,100.00 | 31,150.00 | 31,150.00 | -4.01% | 241,768 |
| Aug 14, 2025 | 32,500.00 | 32,650.00 | 32,000.00 | 32,450.00 | 32,450.00 | -0.15% | 318,054 |
| Aug 13, 2025 | 32,450.00 | 32,700.00 | 32,000.00 | 32,500.00 | 32,500.00 | 2.52% | 432,172 |
| Aug 12, 2025 | 31,650.00 | 32,650.00 | 31,450.00 | 31,700.00 | 31,700.00 | - | 505,642 |
| Aug 11, 2025 | 31,800.00 | 31,850.00 | 31,200.00 | 31,700.00 | 31,700.00 | 1.60% | 282,578 |
| Aug 8, 2025 | 30,600.00 | 31,750.00 | 30,350.00 | 31,200.00 | 31,200.00 | 2.63% | 529,617 |
| Aug 7, 2025 | 30,250.00 | 31,400.00 | 30,050.00 | 30,400.00 | 30,400.00 | 3.40% | 818,780 |
| Aug 6, 2025 | 29,600.00 | 29,650.00 | 28,950.00 | 29,400.00 | 29,400.00 | -1.34% | 448,646 |
| Aug 5, 2025 | 30,150.00 | 30,600.00 | 29,650.00 | 29,800.00 | 29,800.00 | 0.68% | 267,199 |
| Aug 4, 2025 | 29,600.00 | 30,000.00 | 29,350.00 | 29,600.00 | 29,600.00 | -0.17% | 335,274 |
| Aug 1, 2025 | 31,000.00 | 31,650.00 | 29,650.00 | 29,650.00 | 29,650.00 | -6.47% | 655,948 |
| Jul 31, 2025 | 32,450.00 | 32,550.00 | 31,350.00 | 31,700.00 | 31,700.00 | -1.71% | 561,329 |
| Jul 30, 2025 | 32,500.00 | 33,200.00 | 32,200.00 | 32,250.00 | 32,250.00 | -1.38% | 692,968 |
| Jul 29, 2025 | 33,150.00 | 33,200.00 | 31,550.00 | 32,700.00 | 32,700.00 | 0.46% | 854,149 |
| Jul 28, 2025 | 30,650.00 | 33,150.00 | 30,000.00 | 32,550.00 | 32,550.00 | 9.23% | 2,181,799 |
| Jul 25, 2025 | 30,250.00 | 30,550.00 | 29,750.00 | 29,800.00 | 29,800.00 | -1.97% | 274,546 |
| Jul 24, 2025 | 30,950.00 | 31,150.00 | 30,250.00 | 30,400.00 | 30,400.00 | -0.98% | 314,812 |
| Jul 23, 2025 | 30,700.00 | 30,950.00 | 30,400.00 | 30,700.00 | 30,700.00 | 0.16% | 298,301 |
| Jul 22, 2025 | 31,900.00 | 32,050.00 | 30,550.00 | 30,650.00 | 30,650.00 | -3.92% | 415,750 |
| Jul 21, 2025 | 31,300.00 | 32,200.00 | 31,100.00 | 31,900.00 | 31,900.00 | 2.24% | 625,276 |
| Jul 18, 2025 | 31,450.00 | 31,500.00 | 31,100.00 | 31,200.00 | 31,200.00 | -0.32% | 236,881 |
| Jul 17, 2025 | 31,250.00 | 31,700.00 | 30,400.00 | 31,300.00 | 31,300.00 | 0.48% | 407,380 |
| Jul 16, 2025 | 31,250.00 | 31,800.00 | 30,750.00 | 31,150.00 | 31,150.00 | 0.65% | 328,896 |
| Jul 15, 2025 | 30,500.00 | 31,150.00 | 30,400.00 | 30,950.00 | 30,950.00 | 1.64% | 288,410 |
| Jul 14, 2025 | 30,900.00 | 31,000.00 | 30,450.00 | 30,450.00 | 30,450.00 | -1.30% | 248,213 |
| Jul 11, 2025 | 30,650.00 | 31,500.00 | 30,650.00 | 30,850.00 | 30,850.00 | 1.15% | 412,630 |
| Jul 10, 2025 | 30,950.00 | 31,300.00 | 30,400.00 | 30,500.00 | 30,500.00 | -0.49% | 378,675 |
| Jul 9, 2025 | 31,800.00 | 31,800.00 | 30,550.00 | 30,650.00 | 30,650.00 | -3.01% | 361,645 |