Dongnam Chemical Co., Ltd. (KRX:023450)
South Korea · Delayed Price · Currency is KRW 31,050
-650 (-2.05%)
Last updated: Aug 25, 2026, 11:09 AM KST
Dongnam Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 31,700.00 | 31,700.00 | 30,100.00 | 31,000.00 | - | -2.21% | 514 |
| 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 |
| Jul 8, 2026 | 27,950.00 | 28,100.00 | 27,400.00 | 27,550.00 | 26,921.67 | -1.25% | 2,174 |
| Jul 7, 2026 | 28,000.00 | 28,300.00 | 27,750.00 | 27,900.00 | 27,263.68 | - | 1,441 |
| Jul 6, 2026 | 28,700.00 | 29,000.00 | 27,750.00 | 27,900.00 | 27,263.68 | -0.89% | 4,671 |
| Jul 3, 2026 | 28,950.00 | 29,000.00 | 27,800.00 | 28,150.00 | 27,507.98 | -2.76% | 3,530 |
| Jul 2, 2026 | 29,500.00 | 29,500.00 | 28,500.00 | 28,950.00 | 28,289.74 | -1.86% | 3,594 |
| Jul 1, 2026 | 30,250.00 | 30,300.00 | 29,100.00 | 29,500.00 | 28,827.19 | -2.48% | 3,380 |
| Jun 30, 2026 | 29,550.00 | 30,300.00 | 29,150.00 | 30,250.00 | 29,560.09 | 2.20% | 1,512 |
| Jun 29, 2026 | 28,650.00 | 29,600.00 | 28,200.00 | 29,600.00 | 28,924.91 | 2.96% | 1,128 |
| Jun 26, 2026 | 29,300.00 | 29,400.00 | 27,700.00 | 28,750.00 | 28,094.30 | -1.88% | 2,907 |
| Jun 25, 2026 | 29,900.00 | 29,900.00 | 28,950.00 | 29,300.00 | 28,631.75 | -2.17% | 1,707 |
| Jun 24, 2026 | 28,850.00 | 30,300.00 | 28,550.00 | 29,950.00 | 29,266.93 | 3.81% | 1,501 |
| Jun 23, 2026 | 29,550.00 | 29,550.00 | 28,700.00 | 28,850.00 | 28,192.02 | -2.53% | 2,214 |
| Jun 22, 2026 | 29,550.00 | 30,000.00 | 29,200.00 | 29,600.00 | 28,924.91 | - | 2,443 |
| Jun 19, 2026 | 29,900.00 | 29,950.00 | 29,400.00 | 29,600.00 | 28,924.91 | -1.17% | 1,518 |
| Jun 18, 2026 | 29,000.00 | 29,950.00 | 28,600.00 | 29,950.00 | 29,266.93 | 3.28% | 1,747 |
| Jun 17, 2026 | 28,700.00 | 29,000.00 | 28,550.00 | 29,000.00 | 28,338.60 | 1.05% | 2,356 |
| Jun 16, 2026 | 28,900.00 | 29,050.00 | 28,450.00 | 28,700.00 | 28,045.44 | -0.69% | 2,523 |
| Jun 15, 2026 | 29,100.00 | 29,150.00 | 28,375.00 | 28,900.00 | 28,240.88 | -0.69% | 2,275 |