Skip to main content
logo
DONGSUNG CHEMICAL Co., Ltd. (KRX:102260)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,320.00
+160.00 (3.85%)
At close: Nov 24, 2025

DONGSUNG CHEMICAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 20254,600.004,817.004,495.004,685.004,685.004.46%1,165,015
Nov 25, 20254,320.004,560.004,320.004,485.004,485.003.82%822,192
Nov 24, 20254,340.004,365.004,260.004,320.004,320.003.85%549,153
Nov 21, 20254,135.004,200.004,095.004,160.004,160.00-0.60%58,827
Nov 20, 20254,150.004,195.004,150.004,185.004,185.000.84%36,459
Nov 19, 20254,200.004,200.004,105.004,150.004,150.00-0.48%41,204
Nov 18, 20254,240.004,250.004,145.004,170.004,170.00-1.88%76,015
Nov 17, 20254,120.004,270.004,100.004,250.004,250.004.17%178,257
Nov 14, 20254,095.004,110.004,025.004,080.004,080.00-0.37%21,529
Nov 13, 20254,075.004,120.004,040.004,095.004,095.000.49%22,143
Nov 12, 20253,990.004,075.003,990.004,075.004,075.001.88%31,300
Nov 11, 20254,030.004,065.003,990.004,000.004,000.00-0.74%31,096
Nov 10, 20253,920.004,035.003,900.004,030.004,030.002.81%59,275
Nov 7, 20253,915.003,950.003,825.003,920.003,920.00-0.51%98,574
Nov 6, 20253,930.003,970.003,880.003,940.003,940.00-0.13%80,671
Nov 5, 20254,035.004,035.003,890.003,945.003,945.00-2.35%105,133
Nov 4, 20254,000.004,085.003,965.004,040.004,040.001.00%73,550
Nov 3, 20254,050.004,050.003,980.004,000.004,000.00-89,961
Oct 31, 20253,990.004,035.003,935.004,000.004,000.00-139,469
Oct 30, 20254,175.004,175.003,995.004,000.004,000.00-4.19%227,938
Oct 29, 20254,200.004,225.004,145.004,175.004,175.00-0.60%85,559
Oct 28, 20254,205.004,230.004,160.004,200.004,200.00-0.36%86,943
Oct 27, 20254,200.004,245.004,155.004,215.004,215.001.08%87,732
Oct 24, 20254,125.004,180.004,105.004,170.004,170.000.97%97,535
Oct 23, 20254,140.004,190.004,110.004,130.004,130.00-0.12%70,682
Oct 22, 20254,100.004,140.004,040.004,135.004,135.001.35%55,181
Oct 21, 20254,100.004,150.004,060.004,080.004,080.00-0.85%103,426
Oct 20, 20254,090.004,120.004,035.004,115.004,115.000.61%51,513
Oct 17, 20254,100.004,135.004,040.004,090.004,090.00-0.24%97,799
Oct 16, 20254,105.004,165.004,095.004,100.004,100.00-83,444
Oct 15, 20254,050.004,135.004,040.004,100.004,100.001.49%76,970
Oct 14, 20254,080.004,150.004,025.004,040.004,040.00-0.86%102,083
Oct 13, 20254,140.004,170.004,045.004,075.004,075.00-2.40%184,753
Oct 10, 20254,245.004,260.004,075.004,175.004,175.00-1.65%84,552
Oct 2, 20254,200.004,250.004,185.004,245.004,245.001.31%42,531
Oct 1, 20254,200.004,240.004,145.004,190.004,190.00-0.12%115,173
Sep 30, 20254,220.004,250.004,195.004,195.004,195.00-46,853
Sep 29, 20254,135.004,210.004,135.004,195.004,195.001.21%47,446
Sep 26, 20254,170.004,190.004,120.004,145.004,145.00-1.07%65,175
Sep 25, 20254,200.004,220.004,165.004,190.004,190.00-0.24%32,995
Sep 24, 20254,195.004,220.004,160.004,200.004,200.000.36%45,180
Sep 23, 20254,250.004,255.004,165.004,185.004,185.00-1.53%86,538
Sep 22, 20254,220.004,260.004,190.004,250.004,250.000.12%63,316
Sep 19, 20254,220.004,255.004,175.004,245.004,245.000.71%58,524
Sep 18, 20254,235.004,255.004,175.004,215.004,215.00-0.12%106,735
Sep 17, 20254,285.004,285.004,170.004,220.004,220.00-1.52%106,351
Sep 16, 20254,365.004,365.004,270.004,285.004,285.00-1.83%67,300
Sep 15, 20254,420.004,430.004,320.004,365.004,365.000.23%100,768
Sep 12, 20254,315.004,360.004,285.004,355.004,355.000.93%93,082
Sep 11, 20254,270.004,330.004,265.004,315.004,315.001.05%52,873