Dongnam Chemical Co., Ltd. (KRX:023450)
South Korea · Delayed Price · Currency is KRW 30,000
-550 (-1.80%)
Last updated: May 19, 2026, 2:02 PM KST
Dongnam Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 30,550.00 | 30,550.00 | 30,200.00 | 30,300.00 | - | -0.82% | 788 |
| May 18, 2026 | 30,450.00 | 30,600.00 | 30,000.00 | 30,550.00 | 30,550.00 | 0.33% | 2,341 |
| May 15, 2026 | 31,150.00 | 31,150.00 | 29,950.00 | 30,450.00 | 30,450.00 | 1.67% | 2,172 |
| May 14, 2026 | 30,300.00 | 30,300.00 | 29,900.00 | 29,950.00 | 29,950.00 | -1.16% | 2,070 |
| May 13, 2026 | 30,350.00 | 30,350.00 | 29,850.00 | 30,300.00 | 30,300.00 | -0.16% | 3,125 |
| May 12, 2026 | 30,750.00 | 30,750.00 | 30,200.00 | 30,350.00 | 30,350.00 | -0.33% | 1,383 |
| May 11, 2026 | 30,950.00 | 31,050.00 | 30,450.00 | 30,450.00 | 30,450.00 | -1.62% | 798 |
| May 8, 2026 | 31,000.00 | 31,150.00 | 30,775.00 | 30,950.00 | 30,950.00 | -0.16% | 1,045 |
| May 7, 2026 | 31,250.00 | 31,550.00 | 30,850.00 | 31,000.00 | 31,000.00 | -0.48% | 2,048 |
| May 6, 2026 | 31,800.00 | 31,800.00 | 30,750.00 | 31,150.00 | 31,150.00 | 0.81% | 5,655 |
| May 4, 2026 | 30,200.00 | 31,500.00 | 30,200.00 | 30,900.00 | 30,900.00 | 2.32% | 7,072 |
| Apr 30, 2026 | 30,200.00 | 30,800.00 | 30,100.00 | 30,200.00 | 30,200.00 | -0.17% | 1,306 |
| Apr 29, 2026 | 30,250.00 | 30,500.00 | 30,100.00 | 30,250.00 | 30,250.00 | 0.17% | 2,490 |
| Apr 28, 2026 | 30,350.00 | 30,450.00 | 30,200.00 | 30,200.00 | 30,200.00 | -0.49% | 1,021 |
| Apr 27, 2026 | 30,350.00 | 30,450.00 | 30,250.00 | 30,350.00 | 30,350.00 | -0.49% | 2,733 |
| Apr 24, 2026 | 30,450.00 | 30,700.00 | 30,450.00 | 30,500.00 | 30,500.00 | 0.66% | 298 |
| Apr 23, 2026 | 30,450.00 | 30,800.00 | 30,000.00 | 30,300.00 | 30,300.00 | -0.33% | 3,553 |
| Apr 22, 2026 | 30,450.00 | 30,800.00 | 30,350.00 | 30,400.00 | 30,400.00 | 0.33% | 898 |
| Apr 21, 2026 | 30,600.00 | 30,800.00 | 30,250.00 | 30,300.00 | 30,300.00 | -1.62% | 1,978 |
| Apr 20, 2026 | 30,500.00 | 30,800.00 | 30,500.00 | 30,800.00 | 30,800.00 | 0.98% | 349 |
| Apr 17, 2026 | 30,500.00 | 30,600.00 | 30,350.00 | 30,500.00 | 30,500.00 | -0.49% | 1,210 |
| Apr 16, 2026 | 30,400.00 | 30,650.00 | 30,400.00 | 30,650.00 | 30,650.00 | 1.16% | 824 |
| Apr 15, 2026 | 30,550.00 | 30,600.00 | 30,200.00 | 30,300.00 | 30,300.00 | 0.33% | 1,317 |
| Apr 14, 2026 | 30,500.00 | 30,550.00 | 30,150.00 | 30,200.00 | 30,200.00 | - | 624 |
| Apr 13, 2026 | 30,700.00 | 30,700.00 | 30,150.00 | 30,200.00 | 30,200.00 | -0.66% | 743 |
| Apr 10, 2026 | 30,250.00 | 30,600.00 | 30,250.00 | 30,400.00 | 30,400.00 | 0.50% | 97 |
| Apr 9, 2026 | 30,700.00 | 30,700.00 | 30,200.00 | 30,250.00 | 30,250.00 | - | 400 |
| Apr 8, 2026 | 30,300.00 | 30,750.00 | 30,250.00 | 30,250.00 | 30,250.00 | -0.17% | 550 |
| Apr 7, 2026 | 30,250.00 | 30,350.00 | 30,200.00 | 30,300.00 | 30,300.00 | 0.17% | 516 |
| Apr 6, 2026 | 30,200.00 | 30,500.00 | 30,150.00 | 30,250.00 | 30,250.00 | 0.17% | 673 |
| Apr 3, 2026 | 30,300.00 | 30,400.00 | 30,150.00 | 30,200.00 | 30,200.00 | -0.17% | 343 |
| Apr 2, 2026 | 30,450.00 | 30,450.00 | 30,100.00 | 30,250.00 | 30,250.00 | -0.66% | 993 |
| Apr 1, 2026 | 30,050.00 | 30,650.00 | 30,050.00 | 30,450.00 | 30,450.00 | -0.98% | 1,687 |
| Mar 31, 2026 | 30,450.00 | 30,750.00 | 30,200.00 | 30,750.00 | 30,750.00 | 0.82% | 499 |
| Mar 30, 2026 | 30,550.00 | 30,600.00 | 30,050.00 | 30,500.00 | 30,500.00 | -0.16% | 545 |
| Mar 27, 2026 | 30,900.00 | 30,900.00 | 30,250.00 | 30,550.00 | 30,550.00 | 0.16% | 1,709 |
| Mar 26, 2026 | 30,450.00 | 30,800.00 | 30,150.00 | 30,500.00 | 30,500.00 | - | 883 |
| Mar 25, 2026 | 30,350.00 | 30,550.00 | 30,100.00 | 30,500.00 | 30,500.00 | 0.49% | 547 |
| Mar 24, 2026 | 30,350.00 | 30,500.00 | 30,150.00 | 30,350.00 | 30,350.00 | - | 632 |
| Mar 23, 2026 | 30,050.00 | 30,600.00 | 30,050.00 | 30,350.00 | 30,350.00 | -1.30% | 510 |
| Mar 20, 2026 | 30,450.00 | 30,800.00 | 30,450.00 | 30,750.00 | 30,750.00 | 0.33% | 720 |
| Mar 19, 2026 | 30,750.00 | 30,800.00 | 30,350.00 | 30,650.00 | 30,650.00 | 0.16% | 904 |
| Mar 18, 2026 | 30,800.00 | 30,800.00 | 30,500.00 | 30,600.00 | 30,600.00 | -0.65% | 110 |
| Mar 17, 2026 | 30,600.00 | 30,800.00 | 30,500.00 | 30,800.00 | 30,800.00 | -0.16% | 368 |
| Mar 16, 2026 | 30,750.00 | 30,850.00 | 30,500.00 | 30,850.00 | 30,850.00 | 0.33% | 189 |
| Mar 13, 2026 | 30,750.00 | 30,750.00 | 30,400.00 | 30,750.00 | 30,750.00 | 0.82% | 5,245 |
| Mar 12, 2026 | 30,700.00 | 30,850.00 | 30,050.00 | 30,500.00 | 30,500.00 | -2.09% | 837 |
| Mar 11, 2026 | 31,100.00 | 31,200.00 | 30,850.00 | 31,150.00 | 30,623.31 | 1.14% | 1,394 |
| Mar 10, 2026 | 30,600.00 | 31,100.00 | 30,350.00 | 30,800.00 | 30,279.23 | 0.65% | 1,045 |
| Mar 9, 2026 | 30,900.00 | 30,900.00 | 30,350.00 | 30,600.00 | 30,082.61 | -1.13% | 179 |