Dongjin Semichem Co., Ltd. (KOSDAQ:005290)
South Korea · Delayed Price · Currency is KRW 49,800
+1,250 (2.57%)
At close: Mar 20, 2026
Dongjin Semichem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 49,500.00 | 50,400.00 | 49,000.00 | 49,800.00 | 49,800.00 | 2.57% | 430,638 |
| Mar 19, 2026 | 49,650.00 | 50,500.00 | 48,550.00 | 48,550.00 | 48,550.00 | -5.18% | 665,073 |
| Mar 18, 2026 | 50,100.00 | 51,200.00 | 49,800.00 | 51,200.00 | 51,200.00 | 3.96% | 581,430 |
| Mar 17, 2026 | 51,200.00 | 51,300.00 | 49,150.00 | 49,250.00 | 49,250.00 | -1.70% | 597,185 |
| Mar 16, 2026 | 50,000.00 | 51,000.00 | 48,800.00 | 50,100.00 | 50,100.00 | - | 328,024 |
| Mar 13, 2026 | 49,150.00 | 50,500.00 | 48,800.00 | 50,100.00 | 50,100.00 | -1.38% | 481,375 |
| Mar 12, 2026 | 49,700.00 | 50,800.00 | 49,200.00 | 50,800.00 | 50,800.00 | 0.99% | 519,470 |
| Mar 11, 2026 | 53,600.00 | 53,600.00 | 50,000.00 | 50,300.00 | 50,300.00 | -4.37% | 596,318 |
| Mar 10, 2026 | 52,700.00 | 53,800.00 | 51,200.00 | 52,600.00 | 52,600.00 | 6.59% | 643,116 |
| Mar 9, 2026 | 51,400.00 | 52,100.00 | 48,350.00 | 49,350.00 | 49,350.00 | -10.27% | 755,044 |
| Mar 6, 2026 | 52,800.00 | 55,500.00 | 51,400.00 | 55,000.00 | 55,000.00 | 6.38% | 1,135,254 |
| Mar 5, 2026 | 49,000.00 | 54,200.00 | 48,500.00 | 51,700.00 | 51,700.00 | 14.51% | 1,077,776 |
| Mar 4, 2026 | 51,700.00 | 53,500.00 | 45,000.00 | 45,150.00 | 45,150.00 | -14.65% | 1,027,453 |
| Mar 3, 2026 | 53,400.00 | 57,900.00 | 52,500.00 | 52,900.00 | 52,900.00 | -3.64% | 1,341,418 |
| Feb 27, 2026 | 53,500.00 | 55,700.00 | 52,600.00 | 54,900.00 | 54,900.00 | -0.72% | 715,397 |
| Feb 26, 2026 | 53,700.00 | 56,000.00 | 52,800.00 | 55,300.00 | 55,300.00 | 4.34% | 842,444 |
| Feb 25, 2026 | 53,800.00 | 54,600.00 | 52,500.00 | 53,000.00 | 53,000.00 | -1.30% | 414,885 |
| Feb 24, 2026 | 51,800.00 | 54,200.00 | 51,400.00 | 53,700.00 | 53,700.00 | 2.29% | 464,055 |
| Feb 23, 2026 | 54,800.00 | 55,100.00 | 51,900.00 | 52,500.00 | 52,500.00 | -4.02% | 721,744 |
| Feb 20, 2026 | 54,000.00 | 54,900.00 | 53,100.00 | 54,700.00 | 54,700.00 | 0.37% | 513,504 |
| Feb 19, 2026 | 52,700.00 | 54,600.00 | 52,400.00 | 54,500.00 | 54,500.00 | 5.83% | 711,631 |
| Feb 13, 2026 | 51,400.00 | 52,700.00 | 51,300.00 | 51,500.00 | 51,500.00 | -2.28% | 388,378 |
| Feb 12, 2026 | 51,300.00 | 52,700.00 | 50,800.00 | 52,700.00 | 52,700.00 | 4.36% | 579,067 |
| Feb 11, 2026 | 50,400.00 | 51,800.00 | 49,700.00 | 50,500.00 | 50,500.00 | -0.39% | 429,695 |
| Feb 10, 2026 | 53,000.00 | 53,500.00 | 50,700.00 | 50,700.00 | 50,700.00 | -4.70% | 452,545 |
| Feb 9, 2026 | 53,900.00 | 53,900.00 | 51,900.00 | 53,200.00 | 53,200.00 | 3.50% | 580,298 |
| Feb 6, 2026 | 49,850.00 | 52,500.00 | 48,300.00 | 51,400.00 | 51,400.00 | -0.19% | 720,583 |
| Feb 5, 2026 | 52,000.00 | 54,000.00 | 51,200.00 | 51,500.00 | 51,500.00 | -4.81% | 749,841 |
| Feb 4, 2026 | 53,800.00 | 55,200.00 | 52,700.00 | 54,100.00 | 54,100.00 | -1.99% | 714,887 |
| Feb 3, 2026 | 53,500.00 | 55,200.00 | 52,200.00 | 55,200.00 | 55,200.00 | 8.24% | 880,598 |
| Feb 2, 2026 | 54,300.00 | 54,800.00 | 50,800.00 | 51,000.00 | 51,000.00 | -8.93% | 1,541,396 |
| Jan 30, 2026 | 51,000.00 | 59,700.00 | 50,800.00 | 56,000.00 | 56,000.00 | 8.95% | 2,995,541 |
| Jan 29, 2026 | 51,900.00 | 52,300.00 | 47,150.00 | 51,400.00 | 51,400.00 | 6.09% | 2,659,941 |
| Jan 28, 2026 | 44,750.00 | 48,450.00 | 43,850.00 | 48,450.00 | 48,450.00 | 11.12% | 2,279,660 |
| Jan 27, 2026 | 42,150.00 | 43,750.00 | 42,000.00 | 43,600.00 | 43,600.00 | 2.59% | 1,074,959 |
| Jan 26, 2026 | 41,600.00 | 42,800.00 | 41,450.00 | 42,500.00 | 42,500.00 | 3.91% | 1,315,582 |
| Jan 23, 2026 | 40,650.00 | 40,950.00 | 39,950.00 | 40,900.00 | 40,900.00 | 1.11% | 555,025 |
| Jan 22, 2026 | 41,000.00 | 41,600.00 | 40,050.00 | 40,450.00 | 40,450.00 | -0.12% | 724,660 |
| Jan 21, 2026 | 37,900.00 | 40,775.00 | 37,900.00 | 40,500.00 | 40,500.00 | 2.66% | 648,443 |
| Jan 20, 2026 | 39,900.00 | 40,000.00 | 38,400.00 | 39,450.00 | 39,450.00 | - | 401,423 |
| Jan 19, 2026 | 39,600.00 | 39,800.00 | 39,050.00 | 39,450.00 | 39,450.00 | -1.62% | 420,519 |
| Jan 16, 2026 | 41,150.00 | 41,250.00 | 39,700.00 | 40,100.00 | 40,100.00 | -1.11% | 565,581 |
| Jan 15, 2026 | 39,800.00 | 41,500.00 | 39,300.00 | 40,550.00 | 40,550.00 | 0.37% | 506,733 |
| Jan 14, 2026 | 40,400.00 | 40,750.00 | 39,650.00 | 40,400.00 | 40,400.00 | 1.25% | 443,456 |
| Jan 13, 2026 | 40,400.00 | 40,750.00 | 39,450.00 | 39,900.00 | 39,900.00 | -0.99% | 527,026 |
| Jan 12, 2026 | 40,700.00 | 41,150.00 | 39,350.00 | 40,300.00 | 40,300.00 | 0.25% | 566,873 |
| Jan 9, 2026 | 41,100.00 | 41,100.00 | 39,500.00 | 40,200.00 | 40,200.00 | -1.71% | 684,040 |
| Jan 8, 2026 | 41,400.00 | 43,300.00 | 40,150.00 | 40,900.00 | 40,900.00 | -0.37% | 1,114,891 |
| Jan 7, 2026 | 43,350.00 | 44,450.00 | 40,050.00 | 41,050.00 | 41,050.00 | -0.12% | 1,605,484 |
| Jan 6, 2026 | 40,000.00 | 41,100.00 | 39,300.00 | 41,100.00 | 41,100.00 | 0.98% | 641,108 |