Dongjin Semichem Co., Ltd. (KOSDAQ:005290)
South Korea · Delayed Price · Currency is KRW 29,750
-100 (-0.34%)
Aug 22, 2025, 3:30 PM KST
Dongjin Semichem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |