Dongjin Semichem Co., Ltd. (KOSDAQ:005290)
South Korea · Delayed Price · Currency is KRW 59,000
+3,600 (6.50%)
Jun 12, 2026, 3:30 PM KST
Dongjin Semichem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 58,100.00 | 62,800.00 | 56,900.00 | 59,000.00 | 59,000.00 | 6.50% | 2,134,940 |
| Jun 11, 2026 | 51,000.00 | 57,600.00 | 50,600.00 | 55,400.00 | 55,400.00 | 6.13% | 1,696,768 |
| Jun 10, 2026 | 52,100.00 | 55,600.00 | 51,000.00 | 52,200.00 | 52,200.00 | -2.61% | 566,697 |
| Jun 9, 2026 | 50,600.00 | 54,500.00 | 50,500.00 | 53,600.00 | 53,600.00 | 9.95% | 725,690 |
| Jun 8, 2026 | 51,100.00 | 52,000.00 | 48,600.00 | 48,750.00 | 48,750.00 | -11.20% | 576,792 |
| Jun 5, 2026 | 56,900.00 | 57,200.00 | 53,600.00 | 54,900.00 | 54,900.00 | -8.04% | 658,267 |
| Jun 4, 2026 | 53,100.00 | 65,300.00 | 53,100.00 | 59,700.00 | 59,700.00 | 15.25% | 2,176,090 |
| Jun 2, 2026 | 52,800.00 | 53,400.00 | 50,300.00 | 51,800.00 | 51,800.00 | -3.90% | 613,653 |
| Jun 1, 2026 | 54,600.00 | 55,900.00 | 52,600.00 | 53,900.00 | 53,900.00 | -1.46% | 888,306 |
| May 29, 2026 | 58,700.00 | 58,800.00 | 54,100.00 | 54,700.00 | 54,700.00 | -5.20% | 747,043 |
| May 28, 2026 | 60,000.00 | 61,600.00 | 55,300.00 | 57,700.00 | 57,700.00 | -4.94% | 759,748 |
| May 27, 2026 | 68,200.00 | 68,700.00 | 60,400.00 | 60,700.00 | 60,700.00 | -8.03% | 1,046,374 |
| May 26, 2026 | 65,900.00 | 72,200.00 | 65,700.00 | 66,000.00 | 66,000.00 | 5.94% | 1,554,097 |
| May 22, 2026 | 61,200.00 | 63,600.00 | 60,400.00 | 62,300.00 | 62,300.00 | 0.48% | 619,694 |
| May 21, 2026 | 57,600.00 | 63,900.00 | 57,200.00 | 62,000.00 | 62,000.00 | 11.31% | 1,427,429 |
| May 20, 2026 | 57,400.00 | 57,500.00 | 53,300.00 | 55,700.00 | 55,700.00 | -3.30% | 503,787 |
| May 19, 2026 | 55,500.00 | 60,400.00 | 55,500.00 | 57,600.00 | 57,600.00 | 2.67% | 1,186,984 |
| May 18, 2026 | 52,000.00 | 57,100.00 | 50,500.00 | 56,100.00 | 56,100.00 | 6.05% | 740,035 |
| May 15, 2026 | 57,800.00 | 58,100.00 | 51,700.00 | 52,900.00 | 52,900.00 | -8.79% | 624,975 |
| May 14, 2026 | 57,800.00 | 58,000.00 | 55,700.00 | 58,000.00 | 58,000.00 | 0.52% | 533,552 |
| May 13, 2026 | 55,700.00 | 58,000.00 | 54,400.00 | 57,700.00 | 57,700.00 | 2.67% | 592,162 |
| May 12, 2026 | 59,000.00 | 60,700.00 | 54,900.00 | 56,200.00 | 56,200.00 | -4.58% | 1,430,185 |
| May 11, 2026 | 61,600.00 | 61,600.00 | 58,500.00 | 58,900.00 | 58,900.00 | -1.17% | 553,652 |
| May 8, 2026 | 59,300.00 | 59,800.00 | 58,150.00 | 59,600.00 | 59,600.00 | -2.30% | 443,974 |
| May 7, 2026 | 59,200.00 | 64,000.00 | 57,100.00 | 61,000.00 | 61,000.00 | 3.21% | 1,891,498 |
| May 6, 2026 | 61,100.00 | 61,100.00 | 58,200.00 | 59,100.00 | 59,100.00 | 0.34% | 608,738 |
| May 4, 2026 | 58,000.00 | 59,400.00 | 57,700.00 | 58,900.00 | 58,900.00 | 4.06% | 516,855 |
| Apr 30, 2026 | 59,200.00 | 59,300.00 | 56,300.00 | 56,600.00 | 56,600.00 | -3.08% | 493,880 |
| Apr 29, 2026 | 58,000.00 | 59,200.00 | 57,550.00 | 58,400.00 | 58,400.00 | -0.68% | 519,658 |
| Apr 28, 2026 | 61,200.00 | 61,300.00 | 58,700.00 | 58,800.00 | 58,800.00 | -3.29% | 756,834 |
| Apr 27, 2026 | 63,400.00 | 63,400.00 | 59,700.00 | 60,800.00 | 60,800.00 | -3.80% | 1,146,625 |
| Apr 24, 2026 | 60,000.00 | 64,400.00 | 59,700.00 | 63,200.00 | 63,200.00 | 4.81% | 1,317,185 |
| Apr 23, 2026 | 61,400.00 | 63,900.00 | 58,100.00 | 60,300.00 | 60,300.00 | -0.17% | 1,552,026 |
| Apr 22, 2026 | 56,900.00 | 62,500.00 | 55,700.00 | 60,400.00 | 60,400.00 | 10.42% | 3,292,951 |
| Apr 21, 2026 | 54,800.00 | 55,200.00 | 53,500.00 | 54,700.00 | 54,700.00 | 1.67% | 529,886 |
| Apr 20, 2026 | 54,800.00 | 55,300.00 | 53,700.00 | 53,800.00 | 53,800.00 | -2.71% | 634,441 |
| Apr 17, 2026 | 56,100.00 | 56,400.00 | 55,100.00 | 55,300.00 | 55,300.00 | -2.64% | 439,398 |
| Apr 16, 2026 | 56,700.00 | 57,100.00 | 54,100.00 | 56,800.00 | 56,800.00 | 0.53% | 894,389 |
| Apr 15, 2026 | 53,300.00 | 57,900.00 | 52,300.00 | 56,500.00 | 56,500.00 | 8.03% | 2,202,887 |
| Apr 14, 2026 | 54,000.00 | 54,000.00 | 51,100.00 | 52,300.00 | 52,300.00 | 0.19% | 1,190,997 |
| Apr 13, 2026 | 50,500.00 | 53,900.00 | 49,800.00 | 52,200.00 | 52,200.00 | 5.45% | 2,168,331 |
| Apr 10, 2026 | 46,450.00 | 51,000.00 | 46,050.00 | 49,500.00 | 49,500.00 | 9.88% | 5,977,913 |
| Apr 9, 2026 | 47,100.00 | 48,300.00 | 45,050.00 | 45,050.00 | 45,050.00 | -5.95% | 2,424,287 |
| Apr 8, 2026 | 47,000.00 | 48,400.00 | 46,250.00 | 47,900.00 | 47,900.00 | 7.04% | 1,298,968 |
| Apr 7, 2026 | 46,500.00 | 47,000.00 | 43,650.00 | 44,750.00 | 44,750.00 | -0.56% | 690,785 |
| Apr 6, 2026 | 46,050.00 | 46,800.00 | 44,500.00 | 45,000.00 | 45,000.00 | -2.17% | 477,394 |
| Apr 3, 2026 | 47,150.00 | 47,475.00 | 45,100.00 | 46,000.00 | 46,000.00 | -0.43% | 390,752 |
| Apr 2, 2026 | 48,450.00 | 48,950.00 | 45,350.00 | 46,200.00 | 46,200.00 | -4.84% | 714,915 |
| Apr 1, 2026 | 46,950.00 | 48,550.00 | 46,650.00 | 48,550.00 | 48,550.00 | 9.72% | 440,563 |
| Mar 31, 2026 | 43,500.00 | 47,400.00 | 41,850.00 | 44,250.00 | 44,250.00 | 0.57% | 787,452 |