Dongjin Semichem Co., Ltd. (KOSDAQ:005290)
South Korea · Delayed Price · Currency is KRW 42,350
-1,300 (-2.98%)
Aug 26, 2026, 3:30 PM KST
Dongjin Semichem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |