Dongnam Chemical Co., Ltd. (KRX:023450)
South Korea · Delayed Price · Currency is KRW 32,150
+200 (0.63%)
Sep 18, 2026, 3:30 PM KST
Dongnam Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 31,950.00 | 32,400.00 | 31,450.00 | 32,150.00 | 32,150.00 | 0.63% | 1,305 |
| Sep 17, 2026 | 31,800.00 | 32,000.00 | 31,300.00 | 31,950.00 | 31,950.00 | 0.47% | 925 |
| Sep 16, 2026 | 31,400.00 | 31,800.00 | 31,000.00 | 31,800.00 | 31,800.00 | 1.27% | 1,774 |
| Sep 15, 2026 | 31,150.00 | 32,000.00 | 30,900.00 | 31,400.00 | 31,400.00 | 0.64% | 930 |
| Sep 14, 2026 | 31,450.00 | 31,450.00 | 30,700.00 | 31,200.00 | 31,200.00 | -0.79% | 1,598 |
| Sep 11, 2026 | 31,750.00 | 31,750.00 | 31,400.00 | 31,450.00 | 31,450.00 | -0.94% | 749 |
| Sep 10, 2026 | 31,800.00 | 31,800.00 | 31,400.00 | 31,750.00 | 31,750.00 | -0.16% | 966 |
| Sep 9, 2026 | 31,800.00 | 31,900.00 | 31,450.00 | 31,800.00 | 31,800.00 | - | 777 |
| Sep 8, 2026 | 31,700.00 | 31,800.00 | 31,300.00 | 31,800.00 | 31,800.00 | 0.32% | 711 |
| Sep 7, 2026 | 31,600.00 | 31,750.00 | 31,250.00 | 31,700.00 | 31,700.00 | 0.32% | 978 |
| Sep 4, 2026 | 31,550.00 | 31,750.00 | 30,600.00 | 31,600.00 | 31,600.00 | 0.16% | 1,761 |
| Sep 3, 2026 | 32,300.00 | 32,300.00 | 31,300.00 | 31,550.00 | 31,550.00 | 0.32% | 1,068 |
| Sep 2, 2026 | 31,600.00 | 31,600.00 | 31,050.00 | 31,450.00 | 31,450.00 | -0.47% | 674 |
| Sep 1, 2026 | 31,500.00 | 32,100.00 | 31,150.00 | 31,600.00 | 31,600.00 | 0.32% | 779 |
| Aug 31, 2026 | 31,400.00 | 32,500.00 | 31,150.00 | 31,500.00 | 31,500.00 | 0.32% | 998 |
| Aug 28, 2026 | 31,600.00 | 31,700.00 | 30,750.00 | 31,400.00 | 31,400.00 | -0.63% | 1,244 |
| Aug 27, 2026 | 31,600.00 | 31,700.00 | 30,950.00 | 31,600.00 | 31,600.00 | - | 1,708 |
| Aug 26, 2026 | 31,100.00 | 31,750.00 | 30,950.00 | 31,600.00 | 31,600.00 | 1.61% | 2,118 |
| Aug 25, 2026 | 31,700.00 | 31,700.00 | 30,100.00 | 31,100.00 | 31,100.00 | -1.89% | 925 |
| Aug 24, 2026 | 30,550.00 | 31,700.00 | 30,550.00 | 31,700.00 | 31,700.00 | 3.76% | 949 |
| Aug 21, 2026 | 30,650.00 | 30,700.00 | 30,100.00 | 30,550.00 | 30,550.00 | 0.16% | 915 |
| Aug 20, 2026 | 30,350.00 | 30,750.00 | 30,350.00 | 30,500.00 | 30,500.00 | 0.49% | 778 |
| Aug 19, 2026 | 30,450.00 | 30,550.00 | 30,100.00 | 30,350.00 | 30,350.00 | -0.33% | 830 |
| Aug 18, 2026 | 30,400.00 | 30,700.00 | 30,100.00 | 30,450.00 | 30,450.00 | 0.16% | 1,732 |
| Aug 14, 2026 | 30,150.00 | 30,700.00 | 29,800.00 | 30,400.00 | 30,400.00 | 0.83% | 1,026 |
| Aug 13, 2026 | 29,150.00 | 30,600.00 | 28,700.00 | 30,150.00 | 30,150.00 | 3.25% | 2,514 |
| Aug 12, 2026 | 29,800.00 | 31,250.00 | 28,100.00 | 29,200.00 | 29,200.00 | -2.34% | 6,115 |
| Aug 11, 2026 | 29,800.00 | 29,900.00 | 29,150.00 | 29,900.00 | 29,900.00 | 0.34% | 1,171 |
| Aug 10, 2026 | 29,000.00 | 29,900.00 | 29,000.00 | 29,800.00 | 29,800.00 | 2.76% | 997 |
| Aug 7, 2026 | 29,200.00 | 29,400.00 | 28,350.00 | 29,000.00 | 29,000.00 | -0.68% | 1,631 |
| Aug 6, 2026 | 28,800.00 | 29,200.00 | 28,800.00 | 29,200.00 | 29,200.00 | 1.39% | 842 |
| Aug 5, 2026 | 28,750.00 | 29,300.00 | 28,550.00 | 28,800.00 | 28,800.00 | 0.17% | 1,022 |
| Aug 4, 2026 | 28,650.00 | 29,300.00 | 28,450.00 | 28,750.00 | 28,750.00 | 0.35% | 3,464 |
| Aug 3, 2026 | 28,300.00 | 28,700.00 | 28,300.00 | 28,650.00 | 28,650.00 | 1.24% | 387 |
| Jul 31, 2026 | 28,500.00 | 28,500.00 | 28,300.00 | 28,300.00 | 28,300.00 | -0.70% | 648 |
| Jul 30, 2026 | 28,250.00 | 28,500.00 | 28,250.00 | 28,500.00 | 28,500.00 | 1.06% | 417 |
| Jul 29, 2026 | 28,150.00 | 28,450.00 | 28,050.00 | 28,200.00 | 28,200.00 | 0.18% | 1,709 |
| Jul 28, 2026 | 28,500.00 | 28,700.00 | 28,100.00 | 28,150.00 | 28,150.00 | -1.23% | 910 |
| Jul 27, 2026 | 28,700.00 | 28,700.00 | 28,300.00 | 28,500.00 | 28,500.00 | -0.70% | 461 |
| Jul 24, 2026 | 28,500.00 | 28,700.00 | 28,350.00 | 28,700.00 | 28,700.00 | 0.70% | 755 |
| Jul 23, 2026 | 28,500.00 | 29,250.00 | 28,300.00 | 28,500.00 | 28,500.00 | 2.33% | 681 |
| Jul 22, 2026 | 28,500.00 | 28,650.00 | 28,250.00 | 28,500.00 | 27,850.00 | - | 886 |
| Jul 21, 2026 | 28,500.00 | 28,500.00 | 28,000.00 | 28,500.00 | 27,850.00 | - | 803 |
| Jul 20, 2026 | 28,650.00 | 28,650.00 | 27,950.00 | 28,500.00 | 27,850.00 | -0.52% | 1,273 |
| Jul 16, 2026 | 28,900.00 | 28,900.00 | 27,000.00 | 28,650.00 | 27,996.58 | -0.87% | 1,644 |
| Jul 15, 2026 | 27,900.00 | 29,400.00 | 27,900.00 | 28,900.00 | 28,240.88 | 3.58% | 1,200 |
| Jul 14, 2026 | 28,300.00 | 28,300.00 | 27,650.00 | 27,900.00 | 27,263.68 | 0.18% | 6,166 |
| Jul 13, 2026 | 27,850.00 | 27,950.00 | 27,800.00 | 27,850.00 | 27,214.82 | - | 752 |
| Jul 10, 2026 | 28,000.00 | 28,100.00 | 27,700.00 | 27,850.00 | 27,214.82 | -0.54% | 1,298 |
| Jul 9, 2026 | 28,000.00 | 28,300.00 | 27,600.00 | 28,000.00 | 27,361.40 | 1.63% | 968 |