DONGSUNG CHEMICAL Co., Ltd. (KRX:102260)
South Korea · Delayed Price · Currency is KRW 4,125.00
+65.00 (1.60%)
Jan 9, 2026, 3:30 PM KST
DONGSUNG CHEMICAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 4,065.00 | 4,115.00 | 4,025.00 | 4,090.00 | - | 0.74% | 62,665 |
| Jan 8, 2026 | 4,100.00 | 4,145.00 | 4,045.00 | 4,060.00 | 4,060.00 | -0.98% | 171,058 |
| Jan 7, 2026 | 4,160.00 | 4,185.00 | 4,055.00 | 4,100.00 | 4,100.00 | -1.44% | 190,637 |
| Jan 6, 2026 | 4,185.00 | 4,195.00 | 4,100.00 | 4,160.00 | 4,160.00 | -0.12% | 97,903 |
| Jan 5, 2026 | 4,135.00 | 4,205.00 | 4,130.00 | 4,165.00 | 4,165.00 | 0.36% | 110,212 |
| Jan 2, 2026 | 4,210.00 | 4,245.00 | 4,140.00 | 4,150.00 | 4,150.00 | -2.35% | 202,825 |
| Dec 30, 2025 | 4,265.00 | 4,275.00 | 4,220.00 | 4,250.00 | 4,250.00 | -0.82% | 77,949 |
| Dec 29, 2025 | 4,350.00 | 4,380.00 | 4,240.00 | 4,285.00 | 4,285.00 | -2.20% | 138,971 |
| Dec 26, 2025 | 4,415.84 | 4,435.64 | 4,351.49 | 4,381.19 | 4,332.17 | -0.78% | 132,548 |
| Dec 24, 2025 | 4,475.25 | 4,475.25 | 4,376.24 | 4,415.84 | 4,366.44 | -1.11% | 135,712 |
| Dec 23, 2025 | 4,465.35 | 4,475.25 | 4,430.69 | 4,465.35 | 4,415.39 | - | 98,952 |
| Dec 22, 2025 | 4,490.10 | 4,504.95 | 4,430.69 | 4,465.35 | 4,415.39 | - | 127,139 |
| Dec 19, 2025 | 4,430.69 | 4,475.25 | 4,405.94 | 4,465.35 | 4,415.39 | 0.78% | 79,660 |
| Dec 18, 2025 | 4,470.30 | 4,485.15 | 4,356.44 | 4,430.69 | 4,381.12 | -1.65% | 119,545 |
| Dec 17, 2025 | 4,539.60 | 4,594.06 | 4,455.45 | 4,504.95 | 4,454.55 | -0.66% | 115,535 |
| Dec 16, 2025 | 4,589.11 | 4,603.96 | 4,504.95 | 4,534.65 | 4,483.92 | -1.19% | 97,040 |
| Dec 15, 2025 | 4,564.36 | 4,603.96 | 4,519.80 | 4,589.11 | 4,537.77 | 0.32% | 98,968 |
| Dec 12, 2025 | 4,519.80 | 4,574.26 | 4,485.15 | 4,574.26 | 4,523.08 | 1.20% | 86,541 |
| Dec 11, 2025 | 4,549.51 | 4,549.51 | 4,460.40 | 4,519.80 | 4,469.24 | -0.87% | 150,374 |
| Dec 10, 2025 | 4,504.95 | 4,579.21 | 4,440.59 | 4,559.41 | 4,508.40 | 1.66% | 122,492 |
| Dec 9, 2025 | 4,500.00 | 4,500.00 | 4,425.74 | 4,485.15 | 4,434.97 | -0.11% | 102,898 |
| Dec 8, 2025 | 4,504.95 | 4,509.90 | 4,430.69 | 4,490.10 | 4,439.87 | -0.33% | 179,519 |
| Dec 5, 2025 | 4,554.46 | 4,554.46 | 4,475.25 | 4,504.95 | 4,454.55 | -0.87% | 167,048 |
| Dec 4, 2025 | 4,574.26 | 4,574.26 | 4,504.95 | 4,544.55 | 4,493.71 | -0.65% | 147,454 |
| Dec 3, 2025 | 4,564.36 | 4,618.81 | 4,524.75 | 4,574.26 | 4,523.08 | 0.22% | 182,799 |
| Dec 2, 2025 | 4,633.66 | 4,638.61 | 4,544.55 | 4,564.36 | 4,513.29 | -1.39% | 262,464 |
| Dec 1, 2025 | 4,618.81 | 4,683.17 | 4,589.11 | 4,628.71 | 4,576.93 | 0.21% | 192,968 |
| Nov 28, 2025 | 4,673.27 | 4,702.97 | 4,589.11 | 4,618.81 | 4,567.14 | -1.17% | 315,713 |
| Nov 27, 2025 | 4,663.37 | 4,767.33 | 4,574.26 | 4,673.27 | 4,620.98 | 0.75% | 619,560 |
| Nov 26, 2025 | 4,554.46 | 4,769.31 | 4,450.50 | 4,638.61 | 4,586.72 | 4.46% | 1,182,987 |
| Nov 25, 2025 | 4,277.23 | 4,514.85 | 4,277.23 | 4,440.59 | 4,390.91 | 3.82% | 838,588 |
| Nov 24, 2025 | 4,297.03 | 4,321.78 | 4,217.82 | 4,277.23 | 4,229.38 | 3.85% | 561,328 |
| Nov 21, 2025 | 4,094.06 | 4,158.42 | 4,054.46 | 4,118.81 | 4,072.73 | -0.60% | 59,430 |
| Nov 20, 2025 | 4,108.91 | 4,153.47 | 4,108.91 | 4,143.56 | 4,097.21 | 0.84% | 36,854 |
| Nov 19, 2025 | 4,158.42 | 4,158.42 | 4,064.36 | 4,108.91 | 4,062.94 | -0.48% | 41,616 |
| Nov 18, 2025 | 4,198.02 | 4,207.92 | 4,103.96 | 4,128.71 | 4,082.52 | -1.88% | 76,775 |
| Nov 17, 2025 | 4,079.21 | 4,227.72 | 4,059.41 | 4,207.92 | 4,160.84 | 4.17% | 180,039 |
| Nov 14, 2025 | 4,054.46 | 4,069.31 | 3,985.15 | 4,039.60 | 3,994.41 | -0.37% | 21,744 |
| Nov 13, 2025 | 4,034.65 | 4,079.21 | 4,000.00 | 4,054.46 | 4,009.10 | 0.49% | 22,364 |
| Nov 12, 2025 | 3,950.50 | 4,034.65 | 3,950.50 | 4,034.65 | 3,989.52 | 1.87% | 31,613 |
| Nov 11, 2025 | 3,990.10 | 4,024.75 | 3,950.50 | 3,960.40 | 3,916.09 | -0.74% | 31,406 |
| Nov 10, 2025 | 3,881.19 | 3,995.05 | 3,861.39 | 3,990.10 | 3,945.46 | 2.81% | 59,867 |
| Nov 7, 2025 | 3,876.24 | 3,910.89 | 3,787.13 | 3,881.19 | 3,837.77 | -0.51% | 99,559 |
| Nov 6, 2025 | 3,891.09 | 3,930.69 | 3,841.58 | 3,900.99 | 3,857.35 | -0.13% | 81,477 |
| Nov 5, 2025 | 3,995.05 | 3,995.05 | 3,851.49 | 3,905.94 | 3,862.24 | -2.35% | 106,184 |
| Nov 4, 2025 | 3,960.40 | 4,044.55 | 3,925.74 | 4,000.00 | 3,955.25 | 1.00% | 74,285 |
| Nov 3, 2025 | 4,009.90 | 4,009.90 | 3,940.59 | 3,960.40 | 3,916.09 | - | 90,860 |
| Oct 31, 2025 | 3,950.50 | 3,995.05 | 3,896.04 | 3,960.40 | 3,916.09 | - | 140,863 |
| Oct 30, 2025 | 4,133.66 | 4,133.66 | 3,955.45 | 3,960.40 | 3,916.09 | -4.19% | 230,217 |
| Oct 29, 2025 | 4,158.42 | 4,183.17 | 4,103.96 | 4,133.66 | 4,087.42 | -0.60% | 86,414 |