DONGSUNG CHEMICAL Co., Ltd. (KRX:102260)
South Korea · Delayed Price · Currency is KRW 4,245.00
+55.00 (1.31%)
At close: Oct 2, 2025
DONGSUNG CHEMICAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 4,200.00 | 4,250.00 | 4,185.00 | 4,245.00 | 4,245.00 | 1.31% | 41,049 |
| Oct 1, 2025 | 4,200.00 | 4,240.00 | 4,145.00 | 4,190.00 | 4,190.00 | -0.12% | 117,635 |
| Sep 30, 2025 | 4,220.00 | 4,250.00 | 4,195.00 | 4,195.00 | 4,195.00 | - | 46,853 |
| Sep 29, 2025 | 4,135.00 | 4,210.00 | 4,135.00 | 4,195.00 | 4,195.00 | 1.21% | 47,837 |
| Sep 26, 2025 | 4,170.00 | 4,190.00 | 4,120.00 | 4,145.00 | 4,145.00 | -1.07% | 65,175 |
| Sep 25, 2025 | 4,200.00 | 4,220.00 | 4,165.00 | 4,190.00 | 4,190.00 | -0.24% | 32,995 |
| Sep 24, 2025 | 4,195.00 | 4,220.00 | 4,160.00 | 4,200.00 | 4,200.00 | 0.36% | 47,112 |
| Sep 23, 2025 | 4,250.00 | 4,255.00 | 4,165.00 | 4,185.00 | 4,185.00 | -1.53% | 86,538 |
| Sep 22, 2025 | 4,220.00 | 4,260.00 | 4,190.00 | 4,250.00 | 4,250.00 | 0.12% | 64,344 |
| Sep 19, 2025 | 4,220.00 | 4,255.00 | 4,175.00 | 4,245.00 | 4,245.00 | 0.71% | 58,524 |
| Sep 18, 2025 | 4,235.00 | 4,255.00 | 4,175.00 | 4,215.00 | 4,215.00 | -0.12% | 106,735 |
| Sep 17, 2025 | 4,285.00 | 4,285.00 | 4,170.00 | 4,220.00 | 4,220.00 | -1.52% | 108,618 |
| Sep 16, 2025 | 4,365.00 | 4,365.00 | 4,270.00 | 4,285.00 | 4,285.00 | -1.83% | 69,076 |
| Sep 15, 2025 | 4,420.00 | 4,430.00 | 4,320.00 | 4,365.00 | 4,365.00 | 0.23% | 100,768 |
| Sep 12, 2025 | 4,315.00 | 4,360.00 | 4,285.00 | 4,355.00 | 4,355.00 | 0.93% | 93,082 |
| Sep 11, 2025 | 4,270.00 | 4,330.00 | 4,265.00 | 4,315.00 | 4,315.00 | 1.05% | 52,873 |
| Sep 10, 2025 | 4,300.00 | 4,325.00 | 4,250.00 | 4,270.00 | 4,270.00 | -0.93% | 132,780 |
| Sep 9, 2025 | 4,210.00 | 4,330.00 | 4,200.00 | 4,310.00 | 4,310.00 | 1.89% | 119,212 |
| Sep 8, 2025 | 4,170.00 | 4,245.00 | 4,160.00 | 4,230.00 | 4,230.00 | 1.68% | 78,192 |
| Sep 5, 2025 | 4,155.00 | 4,180.00 | 4,120.00 | 4,160.00 | 4,160.00 | 0.24% | 20,143 |
| Sep 4, 2025 | 4,170.00 | 4,185.00 | 4,120.00 | 4,150.00 | 4,150.00 | 0.24% | 43,802 |
| Sep 3, 2025 | 4,165.00 | 4,165.00 | 4,115.00 | 4,140.00 | 4,140.00 | - | 51,286 |
| Sep 2, 2025 | 4,125.00 | 4,160.00 | 4,115.00 | 4,140.00 | 4,140.00 | -0.12% | 26,411 |
| Sep 1, 2025 | 4,165.00 | 4,195.00 | 4,120.00 | 4,145.00 | 4,145.00 | -0.72% | 36,080 |
| Aug 29, 2025 | 4,135.00 | 4,200.00 | 4,135.00 | 4,175.00 | 4,175.00 | 0.97% | 54,775 |
| Aug 28, 2025 | 4,110.00 | 4,150.00 | 4,070.00 | 4,135.00 | 4,135.00 | 0.61% | 35,637 |
| Aug 27, 2025 | 4,105.00 | 4,120.00 | 4,090.00 | 4,110.00 | 4,110.00 | 0.24% | 18,616 |
| Aug 26, 2025 | 4,155.00 | 4,160.00 | 4,090.00 | 4,100.00 | 4,100.00 | -0.61% | 69,404 |
| Aug 25, 2025 | 4,125.00 | 4,145.00 | 4,105.00 | 4,125.00 | 4,125.00 | - | 25,253 |
| Aug 22, 2025 | 4,090.00 | 4,180.00 | 4,090.00 | 4,125.00 | 4,125.00 | 0.73% | 29,119 |
| Aug 21, 2025 | 4,150.00 | 4,150.00 | 4,080.00 | 4,095.00 | 4,095.00 | -0.61% | 44,080 |
| Aug 20, 2025 | 4,170.00 | 4,170.00 | 4,040.00 | 4,120.00 | 4,120.00 | -1.20% | 128,370 |
| Aug 19, 2025 | 4,170.00 | 4,195.00 | 4,150.00 | 4,170.00 | 4,170.00 | 0.12% | 32,985 |
| Aug 18, 2025 | 4,180.00 | 4,200.00 | 4,130.00 | 4,165.00 | 4,165.00 | -0.12% | 45,010 |
| Aug 14, 2025 | 4,150.00 | 4,195.00 | 4,135.00 | 4,170.00 | 4,170.00 | 0.60% | 42,105 |
| Aug 13, 2025 | 4,200.00 | 4,230.00 | 4,125.00 | 4,145.00 | 4,145.00 | -1.78% | 81,181 |
| Aug 12, 2025 | 4,200.00 | 4,280.00 | 4,160.00 | 4,220.00 | 4,220.00 | 0.48% | 50,451 |
| Aug 11, 2025 | 4,275.00 | 4,300.00 | 4,200.00 | 4,200.00 | 4,200.00 | -1.75% | 53,433 |
| Aug 8, 2025 | 4,270.00 | 4,310.00 | 4,245.00 | 4,275.00 | 4,275.00 | -0.58% | 26,269 |
| Aug 7, 2025 | 4,245.00 | 4,385.00 | 4,190.00 | 4,300.00 | 4,300.00 | 2.14% | 52,587 |
| Aug 6, 2025 | 4,225.00 | 4,250.00 | 4,165.00 | 4,210.00 | 4,210.00 | -0.94% | 105,099 |
| Aug 5, 2025 | 4,245.00 | 4,300.00 | 4,200.00 | 4,250.00 | 4,250.00 | 0.35% | 43,923 |
| Aug 4, 2025 | 4,160.00 | 4,260.00 | 4,160.00 | 4,235.00 | 4,235.00 | 1.80% | 27,215 |
| Aug 1, 2025 | 4,360.00 | 4,360.00 | 4,160.00 | 4,160.00 | 4,160.00 | -4.59% | 110,711 |
| Jul 31, 2025 | 4,310.00 | 4,385.00 | 4,290.00 | 4,360.00 | 4,360.00 | 1.40% | 97,544 |
| Jul 30, 2025 | 4,255.00 | 4,315.00 | 4,225.00 | 4,300.00 | 4,300.00 | 1.18% | 38,415 |
| Jul 29, 2025 | 4,200.00 | 4,270.00 | 4,180.00 | 4,250.00 | 4,250.00 | 0.71% | 54,724 |
| Jul 28, 2025 | 4,300.00 | 4,300.00 | 4,205.00 | 4,220.00 | 4,220.00 | -1.86% | 56,621 |
| Jul 25, 2025 | 4,300.00 | 4,370.00 | 4,275.00 | 4,300.00 | 4,300.00 | - | 42,871 |
| Jul 24, 2025 | 4,340.00 | 4,375.00 | 4,280.00 | 4,300.00 | 4,300.00 | -1.38% | 100,393 |