Skip to main content
logo
DONGSUNG CHEMICAL Co., Ltd. (KRX:102260)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,350.00
+20.00 (0.46%)
Last updated: Feb 4, 2026, 1:09 PM KST

DONGSUNG CHEMICAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 20264,335.004,400.004,315.004,345.00-0.35%85,746
Feb 3, 20264,300.004,360.004,250.004,330.004,330.001.76%209,859
Feb 2, 20264,380.004,460.004,250.004,255.004,255.00-2.96%191,943
Jan 30, 20264,270.004,415.004,200.004,385.004,385.002.69%382,103
Jan 29, 20264,185.004,280.004,110.004,270.004,270.002.03%232,657
Jan 28, 20264,195.004,210.004,170.004,185.004,185.00-0.24%205,695
Jan 27, 20264,235.004,250.004,155.004,195.004,195.00-0.94%136,205
Jan 26, 20264,250.004,290.004,205.004,235.004,235.000.36%175,861
Jan 23, 20264,155.004,240.004,150.004,220.004,220.001.69%122,934
Jan 22, 20264,125.004,180.004,120.004,150.004,150.000.61%119,069
Jan 21, 20264,185.004,185.004,090.004,125.004,125.00-1.43%122,072
Jan 20, 20264,100.004,200.004,060.004,185.004,185.002.07%156,252
Jan 19, 20264,115.004,120.004,030.004,100.004,100.00-0.36%159,657
Jan 16, 20264,125.004,140.004,085.004,115.004,115.00-0.24%94,654
Jan 15, 20264,160.004,175.004,085.004,125.004,125.00-1.08%105,150
Jan 14, 20264,155.004,175.004,115.004,170.004,170.000.36%62,686
Jan 13, 20264,170.004,170.004,090.004,155.004,155.00-0.12%85,185
Jan 12, 20264,125.004,185.004,120.004,160.004,160.000.85%116,481
Jan 9, 20264,065.004,170.004,025.004,125.004,125.001.60%121,720
Jan 8, 20264,100.004,145.004,045.004,060.004,060.00-0.98%171,681
Jan 7, 20264,160.004,185.004,055.004,100.004,100.00-1.44%190,799
Jan 6, 20264,185.004,195.004,100.004,160.004,160.00-0.12%98,027
Jan 5, 20264,135.004,205.004,130.004,165.004,165.000.36%113,560
Jan 2, 20264,210.004,245.004,140.004,150.004,150.00-2.35%202,872
Dec 30, 20254,265.004,275.004,220.004,250.004,250.00-0.82%141,328
Dec 29, 20254,350.004,380.004,240.004,285.004,285.00-2.20%138,971
Dec 26, 20254,415.844,435.644,351.494,381.194,332.17-0.78%132,548
Dec 24, 20254,475.254,475.254,376.244,415.844,366.44-1.11%135,712
Dec 23, 20254,465.354,475.254,430.694,465.354,415.39-98,952
Dec 22, 20254,490.104,504.954,430.694,465.354,415.39-127,139
Dec 19, 20254,430.694,475.254,405.944,465.354,415.390.78%79,660
Dec 18, 20254,470.304,485.154,356.444,430.694,381.12-1.65%119,545
Dec 17, 20254,539.604,594.064,455.454,504.954,454.55-0.66%115,535
Dec 16, 20254,589.114,603.964,504.954,534.654,483.92-1.19%97,040
Dec 15, 20254,564.364,603.964,519.804,589.114,537.770.32%98,968
Dec 12, 20254,519.804,574.264,485.154,574.264,523.081.20%86,541
Dec 11, 20254,549.514,549.514,460.404,519.804,469.24-0.87%150,374
Dec 10, 20254,504.954,579.214,440.594,559.414,508.401.66%122,492
Dec 9, 20254,500.004,500.004,425.744,485.154,434.97-0.11%102,898
Dec 8, 20254,504.954,509.904,430.694,490.104,439.87-0.33%179,519
Dec 5, 20254,554.464,554.464,475.254,504.954,454.55-0.87%167,048
Dec 4, 20254,574.264,574.264,504.954,544.554,493.71-0.65%147,454
Dec 3, 20254,564.364,618.814,524.754,574.264,523.080.22%182,799
Dec 2, 20254,633.664,638.614,544.554,564.364,513.29-1.39%262,464
Dec 1, 20254,618.814,683.174,589.114,628.714,576.930.21%192,968
Nov 28, 20254,673.274,702.974,589.114,618.814,567.14-1.17%315,713
Nov 27, 20254,663.374,767.334,574.264,673.274,620.980.75%619,560
Nov 26, 20254,554.464,769.314,450.504,638.614,586.724.46%1,182,987
Nov 25, 20254,277.234,514.854,277.234,440.594,390.913.82%838,588
Nov 24, 20254,297.034,321.784,217.824,277.234,229.383.85%561,328