Dongjin Semichem Co., Ltd. (KOSDAQ:005290)
South Korea · Delayed Price · Currency is KRW 39,650
-2,150 (-5.14%)
Aug 6, 2026, 3:30 PM KST
Dongjin Semichem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 42,400.00 | 42,650.00 | 40,500.00 | 41,800.00 | 41,800.00 | 3.08% | 410,340 |
| Aug 4, 2026 | 39,700.00 | 41,300.00 | 39,550.00 | 40,550.00 | 40,550.00 | 4.51% | 449,335 |
| Aug 3, 2026 | 38,150.00 | 40,400.00 | 37,300.00 | 38,800.00 | 38,800.00 | -0.89% | 376,735 |
| Jul 31, 2026 | 36,700.00 | 40,100.00 | 36,300.00 | 39,150.00 | 39,150.00 | 18.10% | 714,598 |
| Jul 30, 2026 | 33,900.00 | 36,000.00 | 32,550.00 | 33,150.00 | 33,150.00 | -3.35% | 614,289 |
| Jul 29, 2026 | 37,200.00 | 38,350.00 | 32,200.00 | 34,300.00 | 34,300.00 | -6.03% | 878,608 |
| Jul 28, 2026 | 40,100.00 | 40,200.00 | 35,800.00 | 36,500.00 | 36,500.00 | -14.12% | 470,185 |
| Jul 27, 2026 | 42,350.00 | 43,000.00 | 41,300.00 | 42,500.00 | 42,500.00 | 3.03% | 297,915 |
| Jul 24, 2026 | 44,650.00 | 44,750.00 | 40,700.00 | 41,250.00 | 41,250.00 | -9.14% | 331,339 |
| Jul 23, 2026 | 43,400.00 | 45,650.00 | 42,950.00 | 45,400.00 | 45,400.00 | 7.33% | 381,338 |
| Jul 22, 2026 | 44,200.00 | 45,600.00 | 42,100.00 | 42,300.00 | 42,300.00 | 0.36% | 381,339 |
| Jul 21, 2026 | 42,200.00 | 42,800.00 | 40,800.00 | 42,150.00 | 42,150.00 | - | 238,621 |
| Jul 20, 2026 | 41,750.00 | 44,400.00 | 41,650.00 | 42,150.00 | 42,150.00 | -3.33% | 352,243 |
| Jul 16, 2026 | 44,800.00 | 45,050.00 | 42,100.00 | 43,600.00 | 43,600.00 | -6.14% | 246,843 |
| Jul 15, 2026 | 46,150.00 | 47,200.00 | 45,300.00 | 46,450.00 | 46,450.00 | 6.17% | 369,393 |
| Jul 14, 2026 | 44,850.00 | 45,650.00 | 41,100.00 | 43,750.00 | 43,750.00 | -2.34% | 352,149 |
| Jul 13, 2026 | 47,650.00 | 50,300.00 | 44,400.00 | 44,800.00 | 44,800.00 | -4.98% | 445,115 |
| Jul 10, 2026 | 45,300.00 | 47,950.00 | 44,850.00 | 47,150.00 | 47,150.00 | 9.40% | 339,572 |
| Jul 9, 2026 | 43,050.00 | 45,500.00 | 42,750.00 | 43,100.00 | 43,100.00 | 1.06% | 752,591 |
| Jul 8, 2026 | 45,000.00 | 46,200.00 | 42,050.00 | 42,650.00 | 42,650.00 | -7.58% | 599,935 |
| Jul 7, 2026 | 48,250.00 | 49,500.00 | 45,000.00 | 46,150.00 | 46,150.00 | -5.91% | 493,502 |
| Jul 6, 2026 | 50,700.00 | 51,500.00 | 46,650.00 | 49,050.00 | 49,050.00 | -3.06% | 442,053 |
| Jul 3, 2026 | 51,200.00 | 51,400.00 | 47,550.00 | 50,600.00 | 50,600.00 | -0.20% | 512,190 |
| Jul 2, 2026 | 54,000.00 | 54,100.00 | 50,300.00 | 50,700.00 | 50,700.00 | -10.27% | 566,146 |
| Jul 1, 2026 | 58,900.00 | 61,500.00 | 55,400.00 | 56,500.00 | 56,500.00 | -3.09% | 1,043,397 |
| Jun 30, 2026 | 56,400.00 | 60,200.00 | 55,900.00 | 58,300.00 | 58,300.00 | 3.92% | 813,487 |
| Jun 29, 2026 | 55,900.00 | 57,200.00 | 54,100.00 | 56,100.00 | 56,100.00 | 2.00% | 522,454 |
| Jun 26, 2026 | 56,000.00 | 59,400.00 | 54,100.00 | 55,000.00 | 55,000.00 | -2.83% | 789,429 |
| Jun 25, 2026 | 59,300.00 | 60,500.00 | 55,800.00 | 56,600.00 | 56,600.00 | -1.39% | 580,929 |
| Jun 24, 2026 | 58,100.00 | 59,300.00 | 53,900.00 | 57,400.00 | 57,400.00 | 0.70% | 722,028 |
| Jun 23, 2026 | 63,600.00 | 63,700.00 | 56,900.00 | 57,000.00 | 57,000.00 | -10.66% | 839,053 |
| Jun 22, 2026 | 58,100.00 | 63,800.00 | 58,100.00 | 63,800.00 | 63,800.00 | 5.80% | 984,717 |
| Jun 19, 2026 | 63,900.00 | 65,000.00 | 58,700.00 | 60,300.00 | 60,300.00 | -3.67% | 810,468 |
| Jun 18, 2026 | 63,300.00 | 63,700.00 | 60,700.00 | 62,600.00 | 62,600.00 | -2.95% | 723,859 |
| Jun 17, 2026 | 61,000.00 | 67,400.00 | 60,300.00 | 64,500.00 | 64,500.00 | 6.97% | 2,177,988 |
| Jun 16, 2026 | 60,900.00 | 62,100.00 | 59,500.00 | 60,300.00 | 60,300.00 | -0.99% | 708,558 |
| Jun 15, 2026 | 60,700.00 | 62,800.00 | 58,700.00 | 60,900.00 | 60,900.00 | 3.22% | 1,047,321 |
| 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 |