Skip to main content
logo
DONGSUNG CHEMICAL Co., Ltd. (KRX:102260)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,220.00
+20.00 (0.48%)
At close: Aug 12, 2025, 3:30 PM KST

DONGSUNG CHEMICAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20254,150.004,195.004,135.004,170.004,170.000.60%42,101
Aug 13, 20254,200.004,230.004,125.004,145.004,145.00-1.78%81,181
Aug 12, 20254,200.004,280.004,160.004,220.004,220.000.48%50,451
Aug 11, 20254,275.004,300.004,200.004,200.004,200.00-1.75%53,433
Aug 8, 20254,270.004,310.004,245.004,275.004,275.00-0.58%26,269
Aug 7, 20254,245.004,385.004,190.004,300.004,300.002.14%52,587
Aug 6, 20254,225.004,250.004,165.004,210.004,210.00-0.94%105,099
Aug 5, 20254,245.004,300.004,200.004,250.004,250.000.35%43,923
Aug 4, 20254,160.004,260.004,160.004,235.004,235.001.80%27,215
Aug 1, 20254,360.004,360.004,160.004,160.004,160.00-4.59%110,711
Jul 31, 20254,310.004,385.004,290.004,360.004,360.001.40%97,544
Jul 30, 20254,255.004,315.004,225.004,300.004,300.001.18%38,415
Jul 29, 20254,200.004,270.004,180.004,250.004,250.000.71%54,724
Jul 28, 20254,300.004,300.004,205.004,220.004,220.00-1.86%56,621
Jul 25, 20254,300.004,370.004,275.004,300.004,300.00-42,871
Jul 24, 20254,340.004,375.004,280.004,300.004,300.00-1.38%100,393
Jul 23, 20254,370.004,415.004,320.004,360.004,360.00-0.80%72,346
Jul 22, 20254,440.004,485.004,350.004,395.004,395.00-1.35%60,867
Jul 21, 20254,475.004,485.004,420.004,455.004,455.00-0.22%44,145
Jul 18, 20254,500.004,530.004,400.004,465.004,465.00-0.78%123,622
Jul 17, 20254,500.004,510.004,385.004,500.004,500.000.78%68,232
Jul 16, 20254,500.004,530.004,450.004,465.004,465.00-1.43%122,323
Jul 15, 20254,570.004,570.004,485.004,530.004,530.00-1.09%138,394
Jul 14, 20254,540.004,615.004,530.004,580.004,580.001.10%203,585
Jul 11, 20254,390.004,600.004,375.004,530.004,530.003.78%375,718
Jul 10, 20254,370.004,460.004,345.004,365.004,365.00-0.34%89,445
Jul 9, 20254,345.004,385.004,325.004,380.004,380.000.81%74,630
Jul 8, 20254,335.004,375.004,280.004,345.004,345.000.23%71,916
Jul 7, 20254,390.004,400.004,280.004,335.004,335.00-1.25%106,407
Jul 4, 20254,490.004,510.004,345.004,390.004,390.00-2.23%143,225
Jul 3, 20254,565.004,575.004,450.004,490.004,490.00-0.77%147,806
Jul 2, 20254,500.004,545.004,440.004,525.004,525.000.56%175,033
Jul 1, 20254,400.004,560.004,380.004,500.004,500.002.74%334,302
Jun 30, 20254,400.004,600.004,350.004,380.004,380.002.34%504,659
Jun 27, 20254,320.004,360.004,245.004,280.004,280.00-0.93%49,950
Jun 26, 20254,340.004,340.004,255.004,320.004,220.00-0.69%119,606
Jun 25, 20254,320.004,390.004,280.004,350.004,249.31-62,979
Jun 24, 20254,270.004,390.004,270.004,350.004,249.311.87%93,750
Jun 23, 20254,310.004,315.004,255.004,270.004,171.16-1.95%123,910
Jun 20, 20254,350.004,400.004,315.004,355.004,254.19-0.11%36,390
Jun 19, 20254,390.004,400.004,300.004,360.004,259.07-0.34%34,008
Jun 18, 20254,275.004,400.004,250.004,375.004,273.731.27%71,085
Jun 17, 20254,355.004,395.004,280.004,320.004,220.00-1.14%198,045
Jun 16, 20254,310.004,390.004,280.004,370.004,268.841.39%66,693
Jun 13, 20254,385.004,415.004,280.004,310.002,726.54-1.60%196,251
Jun 12, 20254,400.004,430.004,350.004,380.002,770.820.11%129,601
Jun 11, 20254,385.004,480.004,325.004,375.002,767.661.39%445,830
Jun 10, 20254,310.004,320.004,230.004,315.002,729.700.82%143,397
Jun 9, 20254,170.004,300.004,170.004,280.002,707.562.76%133,733
Jun 5, 20254,135.004,195.004,130.004,165.002,634.810.85%85,013