Dongnam Chemical Co., Ltd. (KRX:023450)
South Korea · Delayed Price · Currency is KRW 31,800
-100 (-0.31%)
Last updated: Sep 9, 2025, 10:51 AM KST
Dongnam Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 32,500.00 | 32,950.00 | 32,300.00 | 32,500.00 | 32,500.00 | - | 462 |
| Jul 22, 2025 | 33,450.00 | 33,450.00 | 32,000.00 | 32,500.00 | 32,500.00 | -2.11% | 5,198 |
| Jul 21, 2025 | 33,500.00 | 33,500.00 | 33,200.00 | 33,200.00 | 33,200.00 | -1.04% | 896 |
| Jul 18, 2025 | 33,500.00 | 33,750.00 | 33,400.00 | 33,550.00 | 33,550.00 | 0.15% | 427 |
| Jul 17, 2025 | 33,700.00 | 33,750.00 | 33,500.00 | 33,500.00 | 33,500.00 | -0.89% | 1,583 |
| Jul 16, 2025 | 33,950.00 | 33,950.00 | 33,675.00 | 33,800.00 | 33,800.00 | -0.59% | 2,131 |
| Jul 15, 2025 | 34,150.00 | 34,150.00 | 33,900.00 | 34,000.00 | 34,000.00 | -0.44% | 2,376 |
| Jul 14, 2025 | 34,300.00 | 34,300.00 | 34,000.00 | 34,150.00 | 34,150.00 | -0.58% | 1,398 |
| Jul 11, 2025 | 34,500.00 | 35,100.00 | 34,300.00 | 34,350.00 | 34,350.00 | -0.43% | 1,960 |
| Jul 10, 2025 | 34,750.00 | 34,750.00 | 34,475.00 | 34,500.00 | 34,500.00 | -0.72% | 1,125 |
| Jul 9, 2025 | 34,850.00 | 34,850.00 | 34,650.00 | 34,750.00 | 34,750.00 | -0.29% | 810 |
| Jul 8, 2025 | 35,000.00 | 35,200.00 | 34,700.00 | 34,850.00 | 34,850.00 | -0.71% | 1,771 |
| Jul 7, 2025 | 35,000.00 | 35,200.00 | 34,800.00 | 35,100.00 | 35,100.00 | 0.29% | 2,415 |
| Jul 4, 2025 | 34,800.00 | 35,000.00 | 34,550.00 | 35,000.00 | 35,000.00 | - | 2,430 |
| Jul 3, 2025 | 34,500.00 | 35,000.00 | 34,250.00 | 35,000.00 | 35,000.00 | 1.16% | 1,422 |
| Jul 2, 2025 | 34,250.00 | 34,600.00 | 34,250.00 | 34,600.00 | 34,600.00 | 1.02% | 1,431 |
| Jul 1, 2025 | 34,200.00 | 34,550.00 | 34,150.00 | 34,250.00 | 34,250.00 | 0.29% | 578 |
| Jun 30, 2025 | 34,300.00 | 34,300.00 | 34,000.00 | 34,150.00 | 34,150.00 | -0.44% | 502 |