Dongjin Semichem Co., Ltd. (KOSDAQ:005290)
South Korea · Delayed Price · Currency is KRW 29,650
-2,050 (-6.47%)
Aug 1, 2025, 3:30 PM KST
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 31,400.00 | 31,900.00 | 31,100.00 | 31,600.00 | 31,600.00 | 0.16% | 376,145 |
| Jul 7, 2025 | 31,650.00 | 31,750.00 | 31,100.00 | 31,550.00 | 31,550.00 | -1.25% | 294,386 |
| Jul 4, 2025 | 33,350.00 | 33,400.00 | 31,800.00 | 31,950.00 | 31,950.00 | -3.18% | 450,156 |
| Jul 3, 2025 | 32,300.00 | 33,150.00 | 32,150.00 | 33,000.00 | 33,000.00 | 3.61% | 699,476 |
| Jul 2, 2025 | 32,250.00 | 32,450.00 | 31,700.00 | 31,850.00 | 31,850.00 | -1.55% | 365,841 |
| Jul 1, 2025 | 32,700.00 | 33,100.00 | 32,250.00 | 32,350.00 | 32,350.00 | -1.07% | 371,393 |
| Jun 30, 2025 | 32,950.00 | 33,150.00 | 32,500.00 | 32,700.00 | 32,700.00 | 0.15% | 243,174 |
| Jun 27, 2025 | 33,200.00 | 33,200.00 | 32,250.00 | 32,650.00 | 32,650.00 | -1.95% | 391,647 |
| Jun 26, 2025 | 34,550.00 | 34,550.00 | 32,850.00 | 33,300.00 | 33,300.00 | -1.33% | 772,562 |
| Jun 25, 2025 | 33,750.00 | 34,200.00 | 33,000.00 | 33,750.00 | 33,750.00 | 5.14% | 1,119,697 |
| Jun 24, 2025 | 30,400.00 | 32,400.00 | 30,300.00 | 32,100.00 | 32,100.00 | 7.72% | 1,391,415 |
| Jun 23, 2025 | 30,350.00 | 30,450.00 | 29,450.00 | 29,800.00 | 29,800.00 | -3.72% | 541,851 |
| Jun 20, 2025 | 30,950.00 | 31,450.00 | 30,650.00 | 30,950.00 | 30,950.00 | 0.16% | 539,861 |
| Jun 19, 2025 | 31,500.00 | 31,500.00 | 30,600.00 | 30,900.00 | 30,900.00 | -1.59% | 353,889 |
| Jun 18, 2025 | 30,900.00 | 31,450.00 | 30,600.00 | 31,400.00 | 31,400.00 | 1.62% | 465,110 |
| Jun 17, 2025 | 30,200.00 | 31,550.00 | 29,750.00 | 30,900.00 | 30,900.00 | 3.52% | 798,628 |
| Jun 16, 2025 | 29,600.00 | 30,000.00 | 29,000.00 | 29,850.00 | 29,850.00 | 0.17% | 308,208 |
| Jun 13, 2025 | 31,200.00 | 31,600.00 | 29,400.00 | 29,800.00 | 29,800.00 | -3.09% | 588,438 |
| Jun 12, 2025 | 30,800.00 | 31,350.00 | 30,500.00 | 30,750.00 | 30,750.00 | -0.16% | 483,872 |
| Jun 11, 2025 | 30,300.00 | 31,100.00 | 30,125.00 | 30,800.00 | 30,800.00 | 2.50% | 628,990 |
| Jun 10, 2025 | 30,450.00 | 30,450.00 | 29,600.00 | 30,050.00 | 30,050.00 | 0.17% | 342,641 |
| Jun 9, 2025 | 30,250.00 | 30,650.00 | 29,900.00 | 30,000.00 | 30,000.00 | 1.01% | 355,959 |
| Jun 5, 2025 | 28,550.00 | 30,150.00 | 28,300.00 | 29,700.00 | 29,700.00 | 5.32% | 629,332 |
| Jun 4, 2025 | 28,600.00 | 28,900.00 | 28,100.00 | 28,200.00 | 28,200.00 | 0.89% | 298,320 |
| Jun 2, 2025 | 28,400.00 | 29,150.00 | 27,850.00 | 27,950.00 | 27,950.00 | -1.24% | 349,615 |
| May 30, 2025 | 28,500.00 | 28,900.00 | 28,100.00 | 28,300.00 | 28,300.00 | -1.74% | 313,392 |
| May 29, 2025 | 29,300.00 | 29,300.00 | 28,500.00 | 28,800.00 | 28,800.00 | 0.35% | 256,788 |
| May 28, 2025 | 28,500.00 | 29,150.00 | 28,250.00 | 28,700.00 | 28,700.00 | 2.14% | 376,717 |
| May 27, 2025 | 28,400.00 | 28,550.00 | 27,950.00 | 28,100.00 | 28,100.00 | -1.58% | 169,921 |
| May 26, 2025 | 27,500.00 | 28,800.00 | 27,500.00 | 28,550.00 | 28,550.00 | 3.44% | 323,814 |
| May 23, 2025 | 27,850.00 | 28,000.00 | 27,300.00 | 27,600.00 | 27,600.00 | -0.18% | 140,263 |
| May 22, 2025 | 28,250.00 | 28,400.00 | 27,300.00 | 27,650.00 | 27,650.00 | -3.32% | 332,749 |