Dongnam Chemical Co., Ltd. (KRX:023450)
South Korea · Delayed Price · Currency is KRW 33,850
+100 (0.30%)
At close: Oct 2, 2025
Dongnam Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 33,750.00 | 34,000.00 | 33,200.00 | 33,850.00 | 33,850.00 | 0.30% | 471 |
| Oct 1, 2025 | 33,900.00 | 33,900.00 | 33,500.00 | 33,750.00 | 33,750.00 | -0.59% | 293 |
| Sep 30, 2025 | 32,800.00 | 34,000.00 | 32,800.00 | 33,950.00 | 33,950.00 | -0.15% | 344 |
| Sep 29, 2025 | 33,950.00 | 34,050.00 | 33,500.00 | 34,000.00 | 34,000.00 | 0.15% | 1,539 |
| Sep 26, 2025 | 34,050.00 | 34,050.00 | 33,700.00 | 33,950.00 | 33,950.00 | 0.15% | 1,047 |
| Sep 25, 2025 | 34,100.00 | 34,100.00 | 33,600.00 | 33,900.00 | 33,900.00 | -0.59% | 1,106 |
| Sep 24, 2025 | 33,950.00 | 34,100.00 | 33,400.00 | 34,100.00 | 34,100.00 | 0.44% | 1,067 |
| Sep 23, 2025 | 33,850.00 | 34,000.00 | 33,600.00 | 33,950.00 | 33,950.00 | 0.30% | 1,169 |
| Sep 22, 2025 | 33,900.00 | 33,900.00 | 33,550.00 | 33,850.00 | 33,850.00 | -0.15% | 996 |
| Sep 19, 2025 | 33,450.00 | 34,000.00 | 33,250.00 | 33,900.00 | 33,900.00 | 1.35% | 829 |
| Sep 18, 2025 | 33,050.00 | 33,500.00 | 33,050.00 | 33,450.00 | 33,450.00 | 1.21% | 1,900 |
| Sep 17, 2025 | 33,100.00 | 33,150.00 | 32,950.00 | 33,050.00 | 33,050.00 | 0.30% | 1,443 |
| Sep 16, 2025 | 33,150.00 | 33,200.00 | 32,700.00 | 32,950.00 | 32,950.00 | 0.61% | 2,594 |
| Sep 15, 2025 | 31,950.00 | 35,100.00 | 31,850.00 | 32,750.00 | 32,750.00 | 2.50% | 5,741 |
| Sep 12, 2025 | 31,800.00 | 32,250.00 | 31,800.00 | 31,950.00 | 31,950.00 | -0.16% | 628 |
| Sep 11, 2025 | 32,000.00 | 32,000.00 | 31,800.00 | 32,000.00 | 32,000.00 | - | 392 |
| Sep 10, 2025 | 31,600.00 | 32,000.00 | 31,600.00 | 32,000.00 | 32,000.00 | 1.27% | 1,556 |
| Sep 9, 2025 | 31,900.00 | 32,000.00 | 31,600.00 | 31,600.00 | 31,600.00 | -0.94% | 904 |
| Sep 8, 2025 | 31,750.00 | 31,900.00 | 31,700.00 | 31,900.00 | 31,900.00 | 0.47% | 731 |
| Sep 5, 2025 | 31,750.00 | 31,800.00 | 31,650.00 | 31,750.00 | 31,750.00 | 0.47% | 330 |
| Sep 4, 2025 | 31,600.00 | 31,750.00 | 31,550.00 | 31,600.00 | 31,600.00 | 0.16% | 105 |
| Sep 3, 2025 | 31,400.00 | 31,800.00 | 31,350.00 | 31,550.00 | 31,550.00 | -0.47% | 51 |
| Sep 2, 2025 | 31,500.00 | 31,750.00 | 31,500.00 | 31,700.00 | 31,700.00 | 0.63% | 90 |
| Sep 1, 2025 | 31,600.00 | 31,600.00 | 31,350.00 | 31,500.00 | 31,500.00 | 0.16% | 76 |
| Aug 29, 2025 | 31,350.00 | 31,650.00 | 31,350.00 | 31,450.00 | 31,450.00 | 0.32% | 443 |
| Aug 28, 2025 | 31,400.00 | 31,800.00 | 31,250.00 | 31,350.00 | 31,350.00 | -0.32% | 1,031 |
| Aug 27, 2025 | 31,700.00 | 31,950.00 | 31,400.00 | 31,450.00 | 31,450.00 | -0.79% | 1,356 |
| Aug 26, 2025 | 31,900.00 | 31,950.00 | 31,600.00 | 31,700.00 | 31,700.00 | -0.78% | 1,497 |
| Aug 25, 2025 | 31,850.00 | 32,050.00 | 31,650.00 | 31,950.00 | 31,950.00 | 0.31% | 1,259 |
| Aug 22, 2025 | 31,900.00 | 31,950.00 | 31,700.00 | 31,850.00 | 31,850.00 | -0.31% | 1,525 |
| Aug 21, 2025 | 31,800.00 | 32,000.00 | 31,650.00 | 31,950.00 | 31,950.00 | 0.31% | 1,721 |
| Aug 20, 2025 | 32,000.00 | 32,000.00 | 31,850.00 | 31,850.00 | 31,850.00 | -0.62% | 1,729 |
| Aug 19, 2025 | 31,950.00 | 32,400.00 | 31,900.00 | 32,050.00 | 32,050.00 | 0.31% | 675 |
| Aug 18, 2025 | 32,200.00 | 32,400.00 | 31,950.00 | 31,950.00 | 31,950.00 | - | 1,862 |
| Aug 14, 2025 | 32,150.00 | 32,200.00 | 31,950.00 | 31,950.00 | 31,950.00 | -0.62% | 520 |
| Aug 13, 2025 | 32,350.00 | 32,350.00 | 32,050.00 | 32,150.00 | 32,150.00 | -0.62% | 215 |
| Aug 12, 2025 | 32,350.00 | 32,400.00 | 32,250.00 | 32,350.00 | 32,350.00 | 0.15% | 302 |
| Aug 11, 2025 | 32,400.00 | 32,400.00 | 31,950.00 | 32,300.00 | 32,300.00 | 0.78% | 1,117 |
| Aug 8, 2025 | 32,200.00 | 32,500.00 | 32,000.00 | 32,050.00 | 32,050.00 | -0.47% | 778 |
| Aug 7, 2025 | 32,200.00 | 32,400.00 | 32,150.00 | 32,200.00 | 32,200.00 | -0.31% | 61 |
| Aug 6, 2025 | 32,350.00 | 32,350.00 | 32,050.00 | 32,300.00 | 32,300.00 | -0.15% | 257 |
| Aug 5, 2025 | 32,100.00 | 32,650.00 | 32,050.00 | 32,350.00 | 32,350.00 | 1.09% | 1,453 |
| Aug 4, 2025 | 32,300.00 | 32,300.00 | 31,900.00 | 32,000.00 | 32,000.00 | -0.16% | 707 |
| Aug 1, 2025 | 32,100.00 | 32,250.00 | 31,900.00 | 32,050.00 | 32,050.00 | 0.16% | 133 |
| Jul 31, 2025 | 32,150.00 | 32,350.00 | 31,950.00 | 32,000.00 | 32,000.00 | -0.31% | 264 |
| Jul 30, 2025 | 32,050.00 | 32,300.00 | 32,000.00 | 32,100.00 | 32,100.00 | 0.16% | 471 |
| Jul 29, 2025 | 32,150.00 | 32,250.00 | 32,000.00 | 32,050.00 | 32,050.00 | -0.62% | 787 |
| Jul 28, 2025 | 32,400.00 | 32,400.00 | 32,200.00 | 32,250.00 | 32,250.00 | -0.31% | 246 |
| Jul 25, 2025 | 32,700.00 | 32,700.00 | 32,200.00 | 32,350.00 | 32,350.00 | 0.15% | 155 |
| Jul 24, 2025 | 32,650.00 | 32,650.00 | 32,300.00 | 32,300.00 | 32,300.00 | -0.62% | 810 |