Dongjin Semichem Co., Ltd. (KOSDAQ:005290)
South Korea · Delayed Price · Currency is KRW 52,100
+100 (0.19%)
Oct 6, 2026, 11:10 AM KST
Dongjin Semichem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 53,200.00 | 53,800.00 | 50,700.00 | 52,000.00 | 52,000.00 | -2.07% | 591,633 |
| Oct 1, 2026 | 47,200.00 | 53,300.00 | 47,150.00 | 53,100.00 | 53,100.00 | 11.44% | 1,302,781 |
| Sep 30, 2026 | 47,000.00 | 49,850.00 | 46,650.00 | 47,650.00 | 47,650.00 | 2.25% | 758,561 |
| Sep 29, 2026 | 45,100.00 | 46,600.00 | 44,750.00 | 46,600.00 | 46,600.00 | 3.33% | 496,900 |
| Sep 28, 2026 | 46,350.00 | 46,700.00 | 44,800.00 | 45,100.00 | 45,100.00 | -3.63% | 529,559 |
| Sep 23, 2026 | 44,000.00 | 47,100.00 | 43,300.00 | 46,800.00 | 46,800.00 | 8.96% | 892,464 |
| Sep 22, 2026 | 43,400.00 | 43,600.00 | 42,550.00 | 42,950.00 | 42,950.00 | 0.94% | 311,377 |
| Sep 21, 2026 | 41,450.00 | 42,750.00 | 41,050.00 | 42,550.00 | 42,550.00 | 3.28% | 265,792 |
| Sep 18, 2026 | 41,700.00 | 41,750.00 | 41,050.00 | 41,200.00 | 41,200.00 | 0.73% | 151,433 |
| Sep 17, 2026 | 40,850.00 | 41,150.00 | 40,100.00 | 40,900.00 | 40,900.00 | 0.62% | 126,021 |
| Sep 16, 2026 | 39,650.00 | 40,700.00 | 39,100.00 | 40,650.00 | 40,650.00 | 2.39% | 133,817 |
| Sep 15, 2026 | 39,250.00 | 40,600.00 | 38,900.00 | 39,700.00 | 39,700.00 | 0.38% | 150,515 |
| Sep 14, 2026 | 39,800.00 | 40,050.00 | 39,250.00 | 39,550.00 | 39,550.00 | -3.06% | 190,817 |
| Sep 11, 2026 | 41,050.00 | 41,100.00 | 40,600.00 | 40,800.00 | 40,800.00 | -3.89% | 214,610 |
| Sep 10, 2026 | 42,000.00 | 42,800.00 | 41,450.00 | 42,450.00 | 42,450.00 | 1.07% | 373,773 |
| Sep 9, 2026 | 40,700.00 | 42,800.00 | 40,700.00 | 42,000.00 | 42,000.00 | 3.19% | 320,287 |
| Sep 8, 2026 | 41,500.00 | 42,200.00 | 40,700.00 | 40,700.00 | 40,700.00 | -2.05% | 280,763 |
| Sep 7, 2026 | 41,050.00 | 42,100.00 | 40,800.00 | 41,550.00 | 41,550.00 | 3.23% | 321,168 |
| Sep 4, 2026 | 40,100.00 | 40,500.00 | 39,550.00 | 40,250.00 | 40,250.00 | 1.26% | 190,544 |
| Sep 3, 2026 | 41,400.00 | 41,550.00 | 39,050.00 | 39,750.00 | 39,750.00 | -1.61% | 225,204 |
| Sep 2, 2026 | 40,450.00 | 41,550.00 | 40,200.00 | 40,400.00 | 40,400.00 | -3.58% | 235,654 |
| Sep 1, 2026 | 42,150.00 | 42,500.00 | 41,500.00 | 41,900.00 | 41,900.00 | -1.64% | 192,796 |
| Aug 31, 2026 | 40,950.00 | 42,650.00 | 40,000.00 | 42,600.00 | 42,600.00 | 0.47% | 230,342 |
| Aug 28, 2026 | 42,900.00 | 43,300.00 | 42,100.00 | 42,400.00 | 42,400.00 | -1.17% | 197,268 |
| Aug 27, 2026 | 43,350.00 | 43,650.00 | 41,900.00 | 42,900.00 | 42,900.00 | 1.30% | 235,255 |
| Aug 26, 2026 | 43,250.00 | 43,400.00 | 41,500.00 | 42,350.00 | 42,350.00 | -2.98% | 355,165 |
| Aug 25, 2026 | 41,150.00 | 44,350.00 | 39,150.00 | 43,650.00 | 43,650.00 | 3.93% | 507,674 |
| Aug 24, 2026 | 41,700.00 | 43,150.00 | 41,350.00 | 42,000.00 | 42,000.00 | 2.19% | 351,669 |
| Aug 21, 2026 | 42,350.00 | 42,400.00 | 40,850.00 | 41,100.00 | 41,100.00 | -4.86% | 410,707 |
| Aug 20, 2026 | 43,150.00 | 43,900.00 | 42,600.00 | 43,200.00 | 43,200.00 | 2.37% | 273,592 |
| Aug 19, 2026 | 41,500.00 | 44,100.00 | 41,100.00 | 42,200.00 | 42,200.00 | -2.31% | 427,391 |
| Aug 18, 2026 | 45,150.00 | 45,200.00 | 42,550.00 | 43,200.00 | 43,200.00 | -0.58% | 695,582 |
| Aug 14, 2026 | 44,100.00 | 44,150.00 | 41,800.00 | 43,450.00 | 43,450.00 | 0.58% | 480,216 |
| Aug 13, 2026 | 43,950.00 | 44,250.00 | 42,950.00 | 43,200.00 | 43,200.00 | -0.46% | 431,603 |
| Aug 12, 2026 | 44,000.00 | 44,200.00 | 42,800.00 | 43,400.00 | 43,400.00 | 0.93% | 376,597 |
| Aug 11, 2026 | 41,700.00 | 44,000.00 | 41,500.00 | 43,000.00 | 43,000.00 | 2.26% | 402,748 |
| Aug 10, 2026 | 40,150.00 | 42,450.00 | 39,950.00 | 42,050.00 | 42,050.00 | 6.86% | 369,374 |
| Aug 7, 2026 | 40,450.00 | 40,700.00 | 38,450.00 | 39,350.00 | 39,350.00 | -0.76% | 387,568 |
| Aug 6, 2026 | 41,000.00 | 42,200.00 | 39,300.00 | 39,650.00 | 39,650.00 | -5.14% | 595,634 |
| 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 |