Skip to main content
logo
DONGSUNG CHEMICAL Co., Ltd. (KRX:102260)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,530.00
+135.00 (3.98%)
Jun 29, 2026, 3:30 PM KST

DONGSUNG CHEMICAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 20263,395.003,530.003,360.003,530.003,530.007.10%113,811
Jun 26, 20263,460.003,570.003,300.003,395.003,295.99-2.16%267,241
Jun 25, 20263,525.003,600.003,455.003,470.003,368.80-2.12%90,351
Jun 24, 20263,500.003,620.003,445.003,545.003,441.621.87%98,269
Jun 23, 20263,600.003,730.003,460.003,480.003,378.51-4.79%283,984
Jun 22, 20263,705.003,850.003,650.003,655.003,548.41-1.35%112,714
Jun 19, 20263,890.003,900.003,635.003,705.003,596.95-2.76%188,123
Jun 18, 20263,970.003,985.003,785.003,810.003,698.89-3.30%143,227
Jun 17, 20264,020.004,025.003,935.003,940.003,825.10-0.63%128,664
Jun 16, 20263,990.004,045.003,885.003,965.003,849.371.41%193,817
Jun 15, 20264,000.004,040.003,890.003,910.003,795.971.30%56,375
Jun 12, 20263,850.003,950.003,815.003,860.003,747.431.05%129,781
Jun 11, 20263,695.003,840.003,675.003,820.003,708.603.38%83,580
Jun 10, 20263,690.003,775.003,660.003,695.003,587.24-1.20%95,214
Jun 9, 20263,705.003,810.003,695.003,740.003,630.931.22%113,367
Jun 8, 20263,820.003,855.003,600.003,695.003,587.24-4.15%254,887
Jun 5, 20263,830.003,905.003,730.003,855.003,742.571.98%104,529
Jun 4, 20263,920.003,920.003,765.003,780.003,669.76-3.57%108,631
Jun 2, 20263,760.004,120.003,675.003,920.003,805.684.26%240,414
Jun 1, 20263,885.003,945.003,755.003,760.003,650.35-3.22%198,116
May 29, 20263,995.004,050.003,860.003,885.003,771.70-2.75%209,720
May 28, 20263,990.004,020.003,875.003,995.003,878.490.13%217,562
May 27, 20264,070.004,100.003,980.003,990.003,873.64-2.68%218,474
May 26, 20264,215.004,215.004,085.004,100.003,980.43-1.80%195,965
May 22, 20264,085.004,195.004,085.004,175.004,053.242.20%108,906
May 21, 20264,045.004,160.004,040.004,085.003,965.871.87%131,478
May 20, 20264,085.004,140.003,970.004,010.003,893.05-2.08%215,265
May 19, 20264,185.004,210.004,060.004,095.003,975.58-2.15%200,220
May 18, 20264,275.004,275.004,100.004,185.004,062.95-2.11%215,934
May 15, 20264,270.004,405.004,200.004,275.004,150.331.42%386,039
May 14, 20264,125.004,225.004,125.004,215.004,092.081.57%136,987
May 13, 20264,110.004,180.004,110.004,150.004,028.970.12%120,714
May 12, 20264,135.004,210.004,080.004,145.004,024.12-0.72%232,215
May 11, 20264,285.004,300.004,170.004,175.004,053.24-2.22%201,606
May 8, 20264,285.004,300.004,195.004,270.004,145.47-0.35%170,072
May 7, 20264,290.004,355.004,260.004,285.004,160.03-0.70%163,095
May 6, 20264,370.004,370.004,260.004,315.004,189.16-1.26%289,327
May 4, 20264,480.004,480.004,360.004,370.004,242.56-0.68%208,088
Apr 30, 20264,550.004,550.004,380.004,400.004,271.68-2.65%200,981
Apr 29, 20264,405.004,545.004,380.004,520.004,388.182.73%244,311
Apr 28, 20264,425.004,460.004,385.004,400.004,271.68-0.11%161,821
Apr 27, 20264,460.004,480.004,395.004,405.004,276.54-0.34%146,738
Apr 24, 20264,355.004,430.004,350.004,420.004,291.101.73%174,883
Apr 23, 20264,340.004,390.004,290.004,345.004,218.280.58%164,219
Apr 22, 20264,375.004,425.004,310.004,320.004,194.01-1.26%120,055
Apr 21, 20264,385.004,480.004,350.004,375.004,247.41-0.11%139,934
Apr 20, 20264,455.004,470.004,375.004,380.004,252.26-2.01%247,229
Apr 17, 20264,565.004,565.004,425.004,470.004,339.64-0.56%186,993
Apr 16, 20264,430.004,730.004,400.004,495.004,363.911.47%782,747
Apr 15, 20264,470.004,480.004,365.004,430.004,300.81-0.45%263,756