Dongjin Semichem Co., Ltd. (KOSDAQ:005290)
South Korea · Delayed Price · Currency is KRW 56,600
-1,800 (-3.08%)
Apr 30, 2026, 3:30 PM KST
Dongjin Semichem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 59,200.00 | 59,300.00 | 56,300.00 | 56,600.00 | 56,600.00 | -3.08% | 493,829 |
| 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% | 756,824 |
| 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% | 1,317,135 |
| Apr 23, 2026 | 61,400.00 | 63,900.00 | 58,100.00 | 60,300.00 | 60,300.00 | -0.17% | 1,552,024 |
| Apr 22, 2026 | 56,900.00 | 62,500.00 | 55,700.00 | 60,400.00 | 60,400.00 | 10.42% | 3,292,943 |
| 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% | 634,425 |
| 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% | 1,190,858 |
| Apr 13, 2026 | 50,500.00 | 53,900.00 | 49,800.00 | 52,200.00 | 52,200.00 | 5.45% | 2,168,303 |
| Apr 10, 2026 | 46,450.00 | 51,000.00 | 46,050.00 | 49,500.00 | 49,500.00 | 9.88% | 5,977,898 |
| 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% | 1,292,372 |
| 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% | 390,750 |
| 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 |
| Mar 30, 2026 | 44,250.00 | 45,000.00 | 43,650.00 | 44,000.00 | 44,000.00 | -5.38% | 381,851 |
| Mar 27, 2026 | 46,550.00 | 47,000.00 | 44,300.00 | 46,500.00 | 46,500.00 | -0.96% | 525,099 |
| Mar 26, 2026 | 49,350.00 | 51,000.00 | 46,950.00 | 46,950.00 | 46,950.00 | -6.10% | 495,861 |
| Mar 25, 2026 | 48,800.00 | 50,200.00 | 48,200.00 | 50,000.00 | 50,000.00 | 3.73% | 584,324 |
| Mar 24, 2026 | 47,150.00 | 49,350.00 | 44,850.00 | 48,200.00 | 48,200.00 | 7.23% | 671,057 |
| Mar 23, 2026 | 48,650.00 | 48,650.00 | 44,750.00 | 44,950.00 | 44,950.00 | -9.74% | 708,628 |
| 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 |