DONGSUNG CHEMICAL Co., Ltd. (KRX:102260)
South Korea · Delayed Price · Currency is KRW 4,010.00
-40.00 (-0.99%)
Mar 19, 2026, 9:28 AM KST
DONGSUNG CHEMICAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 4,090.00 | 4,090.00 | 4,005.00 | 4,050.00 | 4,050.00 | -0.25% | 143,604 |
| Mar 17, 2026 | 4,090.00 | 4,095.00 | 4,030.00 | 4,060.00 | 4,060.00 | 0.25% | 72,632 |
| Mar 16, 2026 | 4,100.00 | 4,100.00 | 4,010.00 | 4,050.00 | 4,050.00 | -0.37% | 92,029 |
| Mar 13, 2026 | 4,110.00 | 4,125.00 | 4,025.00 | 4,065.00 | 4,065.00 | -1.33% | 156,908 |
| Mar 12, 2026 | 4,105.00 | 4,125.00 | 4,055.00 | 4,120.00 | 4,120.00 | 1.23% | 58,056 |
| Mar 11, 2026 | 4,105.00 | 4,160.00 | 4,035.00 | 4,070.00 | 4,070.00 | 1.37% | 99,914 |
| Mar 10, 2026 | 4,045.00 | 4,100.00 | 3,980.00 | 4,015.00 | 4,015.00 | 0.38% | 186,388 |
| Mar 9, 2026 | 4,070.00 | 4,070.00 | 3,915.00 | 4,000.00 | 4,000.00 | -3.03% | 116,356 |
| Mar 6, 2026 | 4,030.00 | 4,200.00 | 4,030.00 | 4,125.00 | 4,125.00 | -0.72% | 115,172 |
| Mar 5, 2026 | 4,120.00 | 4,270.00 | 4,100.00 | 4,155.00 | 4,155.00 | 4.14% | 121,343 |
| Mar 4, 2026 | 4,300.00 | 4,300.00 | 3,930.00 | 3,990.00 | 3,990.00 | -7.21% | 385,888 |
| Mar 3, 2026 | 4,390.00 | 4,425.00 | 4,255.00 | 4,300.00 | 4,300.00 | -2.82% | 264,405 |
| Feb 27, 2026 | 4,435.00 | 4,475.00 | 4,350.00 | 4,425.00 | 4,425.00 | -0.23% | 189,709 |
| Feb 26, 2026 | 4,550.00 | 4,550.00 | 4,425.00 | 4,435.00 | 4,435.00 | -2.53% | 224,064 |
| Feb 25, 2026 | 4,615.00 | 4,615.00 | 4,540.00 | 4,550.00 | 4,550.00 | -1.19% | 174,571 |
| Feb 24, 2026 | 4,635.00 | 4,635.00 | 4,535.00 | 4,605.00 | 4,605.00 | -0.65% | 154,583 |
| Feb 23, 2026 | 4,650.00 | 4,700.00 | 4,605.00 | 4,635.00 | 4,635.00 | 0.32% | 155,506 |
| Feb 20, 2026 | 4,535.00 | 4,625.00 | 4,535.00 | 4,620.00 | 4,620.00 | 1.87% | 257,682 |
| Feb 19, 2026 | 4,510.00 | 4,570.00 | 4,510.00 | 4,535.00 | 4,535.00 | 0.55% | 151,663 |
| Feb 13, 2026 | 4,500.00 | 4,560.00 | 4,430.00 | 4,510.00 | 4,510.00 | 0.22% | 164,752 |
| Feb 12, 2026 | 4,450.00 | 4,600.00 | 4,420.00 | 4,500.00 | 4,500.00 | 1.81% | 309,263 |
| Feb 11, 2026 | 4,435.00 | 4,440.00 | 4,375.00 | 4,420.00 | 4,420.00 | 0.11% | 114,283 |
| Feb 10, 2026 | 4,370.00 | 4,425.00 | 4,355.00 | 4,415.00 | 4,415.00 | 1.15% | 132,761 |
| Feb 9, 2026 | 4,280.00 | 4,370.00 | 4,280.00 | 4,365.00 | 4,365.00 | 2.59% | 123,297 |
| Feb 6, 2026 | 4,335.00 | 4,335.00 | 4,150.00 | 4,255.00 | 4,255.00 | -1.96% | 224,195 |
| Feb 5, 2026 | 4,395.00 | 4,440.00 | 4,320.00 | 4,340.00 | 4,340.00 | -1.25% | 205,713 |
| Feb 4, 2026 | 4,335.00 | 4,405.00 | 4,315.00 | 4,395.00 | 4,395.00 | 1.50% | 166,643 |
| Feb 3, 2026 | 4,300.00 | 4,360.00 | 4,250.00 | 4,330.00 | 4,330.00 | 1.76% | 209,859 |
| Feb 2, 2026 | 4,380.00 | 4,460.00 | 4,250.00 | 4,255.00 | 4,255.00 | -2.96% | 191,943 |
| Jan 30, 2026 | 4,270.00 | 4,415.00 | 4,200.00 | 4,385.00 | 4,385.00 | 2.69% | 382,103 |
| Jan 29, 2026 | 4,185.00 | 4,280.00 | 4,110.00 | 4,270.00 | 4,270.00 | 2.03% | 232,657 |
| Jan 28, 2026 | 4,195.00 | 4,210.00 | 4,170.00 | 4,185.00 | 4,185.00 | -0.24% | 205,695 |
| Jan 27, 2026 | 4,235.00 | 4,250.00 | 4,155.00 | 4,195.00 | 4,195.00 | -0.94% | 136,205 |
| Jan 26, 2026 | 4,250.00 | 4,290.00 | 4,205.00 | 4,235.00 | 4,235.00 | 0.36% | 175,861 |
| Jan 23, 2026 | 4,155.00 | 4,240.00 | 4,150.00 | 4,220.00 | 4,220.00 | 1.69% | 122,934 |
| Jan 22, 2026 | 4,125.00 | 4,180.00 | 4,120.00 | 4,150.00 | 4,150.00 | 0.61% | 119,069 |
| Jan 21, 2026 | 4,185.00 | 4,185.00 | 4,090.00 | 4,125.00 | 4,125.00 | -1.43% | 122,072 |
| Jan 20, 2026 | 4,100.00 | 4,200.00 | 4,060.00 | 4,185.00 | 4,185.00 | 2.07% | 156,252 |
| Jan 19, 2026 | 4,115.00 | 4,120.00 | 4,030.00 | 4,100.00 | 4,100.00 | -0.36% | 159,657 |
| Jan 16, 2026 | 4,125.00 | 4,140.00 | 4,085.00 | 4,115.00 | 4,115.00 | -0.24% | 94,654 |
| Jan 15, 2026 | 4,160.00 | 4,175.00 | 4,085.00 | 4,125.00 | 4,125.00 | -1.08% | 105,150 |
| Jan 14, 2026 | 4,155.00 | 4,175.00 | 4,115.00 | 4,170.00 | 4,170.00 | 0.36% | 62,686 |
| Jan 13, 2026 | 4,170.00 | 4,170.00 | 4,090.00 | 4,155.00 | 4,155.00 | -0.12% | 85,185 |
| Jan 12, 2026 | 4,125.00 | 4,185.00 | 4,120.00 | 4,160.00 | 4,160.00 | 0.85% | 116,481 |
| Jan 9, 2026 | 4,065.00 | 4,170.00 | 4,025.00 | 4,125.00 | 4,125.00 | 1.60% | 121,720 |
| Jan 8, 2026 | 4,100.00 | 4,145.00 | 4,045.00 | 4,060.00 | 4,060.00 | -0.98% | 171,681 |
| Jan 7, 2026 | 4,160.00 | 4,185.00 | 4,055.00 | 4,100.00 | 4,100.00 | -1.44% | 190,799 |
| Jan 6, 2026 | 4,185.00 | 4,195.00 | 4,100.00 | 4,160.00 | 4,160.00 | -0.12% | 98,027 |
| Jan 5, 2026 | 4,135.00 | 4,205.00 | 4,130.00 | 4,165.00 | 4,165.00 | 0.36% | 113,560 |
| Jan 2, 2026 | 4,210.00 | 4,245.00 | 4,140.00 | 4,150.00 | 4,150.00 | -2.35% | 202,872 |