DONGSUNG CHEMICAL Co., Ltd. (KRX:102260)
South Korea · Delayed Price · Currency is KRW 3,750.00
+50.00 (1.35%)
At close: Sep 3, 2026
DONGSUNG CHEMICAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 3,755.00 | 3,785.00 | 3,695.00 | 3,700.00 | 3,700.00 | -1.99% | 57,628 |
| Sep 1, 2026 | 3,765.00 | 3,825.00 | 3,755.00 | 3,775.00 | 3,775.00 | 0.13% | 54,121 |
| Aug 31, 2026 | 3,765.00 | 3,810.00 | 3,705.00 | 3,770.00 | 3,770.00 | 0.53% | 53,474 |
| Aug 28, 2026 | 3,695.00 | 3,770.00 | 3,655.00 | 3,750.00 | 3,750.00 | 1.49% | 52,615 |
| Aug 27, 2026 | 3,725.00 | 3,735.00 | 3,670.00 | 3,695.00 | 3,695.00 | -0.67% | 66,588 |
| Aug 26, 2026 | 3,655.00 | 3,735.00 | 3,650.00 | 3,720.00 | 3,720.00 | 1.22% | 126,878 |
| Aug 25, 2026 | 3,595.00 | 3,685.00 | 3,560.00 | 3,675.00 | 3,675.00 | 1.66% | 45,047 |
| Aug 24, 2026 | 3,545.00 | 3,695.00 | 3,545.00 | 3,615.00 | 3,615.00 | 1.97% | 69,342 |
| Aug 21, 2026 | 3,660.00 | 3,660.00 | 3,510.00 | 3,545.00 | 3,545.00 | -2.88% | 97,393 |
| Aug 20, 2026 | 3,635.00 | 3,695.00 | 3,610.00 | 3,650.00 | 3,650.00 | 0.69% | 68,405 |
| Aug 19, 2026 | 3,660.00 | 3,720.00 | 3,610.00 | 3,625.00 | 3,625.00 | -2.03% | 54,232 |
| Aug 18, 2026 | 3,800.00 | 3,800.00 | 3,700.00 | 3,700.00 | 3,700.00 | -2.63% | 71,468 |
| Aug 14, 2026 | 3,770.00 | 3,810.00 | 3,725.00 | 3,800.00 | 3,800.00 | 1.47% | 103,168 |
| Aug 13, 2026 | 3,795.00 | 3,820.00 | 3,720.00 | 3,745.00 | 3,745.00 | -1.19% | 127,162 |
| Aug 12, 2026 | 3,785.00 | 3,800.00 | 3,750.00 | 3,790.00 | 3,790.00 | 0.26% | 65,336 |
| Aug 11, 2026 | 3,720.00 | 3,795.00 | 3,720.00 | 3,780.00 | 3,780.00 | 0.93% | 65,501 |
| Aug 10, 2026 | 3,795.00 | 3,795.00 | 3,705.00 | 3,745.00 | 3,745.00 | 0.67% | 74,925 |
| Aug 7, 2026 | 3,700.00 | 3,735.00 | 3,680.00 | 3,720.00 | 3,720.00 | 0.68% | 37,004 |
| Aug 6, 2026 | 3,680.00 | 3,735.00 | 3,655.00 | 3,695.00 | 3,695.00 | -0.40% | 60,699 |
| Aug 5, 2026 | 3,625.00 | 3,720.00 | 3,625.00 | 3,710.00 | 3,710.00 | 2.34% | 93,283 |
| Aug 4, 2026 | 3,490.00 | 3,635.00 | 3,490.00 | 3,625.00 | 3,625.00 | 3.87% | 75,196 |
| Aug 3, 2026 | 3,560.00 | 3,585.00 | 3,465.00 | 3,490.00 | 3,490.00 | -1.97% | 92,293 |
| Jul 31, 2026 | 3,420.00 | 3,575.00 | 3,410.00 | 3,560.00 | 3,560.00 | 5.17% | 94,974 |
| Jul 30, 2026 | 3,250.00 | 3,430.00 | 3,250.00 | 3,385.00 | 3,385.00 | 2.11% | 92,483 |
| Jul 29, 2026 | 3,370.00 | 3,410.00 | 3,150.00 | 3,315.00 | 3,315.00 | -1.63% | 253,991 |
| Jul 28, 2026 | 3,450.00 | 3,480.00 | 3,340.00 | 3,370.00 | 3,370.00 | -3.30% | 102,810 |
| Jul 27, 2026 | 3,535.00 | 3,595.00 | 3,485.00 | 3,485.00 | 3,485.00 | -1.41% | 60,198 |
| Jul 24, 2026 | 3,590.00 | 3,630.00 | 3,525.00 | 3,535.00 | 3,535.00 | -1.81% | 73,894 |
| Jul 23, 2026 | 3,465.00 | 3,610.00 | 3,465.00 | 3,600.00 | 3,600.00 | 3.90% | 79,462 |
| Jul 22, 2026 | 3,485.00 | 3,560.00 | 3,465.00 | 3,465.00 | 3,465.00 | - | 95,167 |
| Jul 21, 2026 | 3,480.00 | 3,520.00 | 3,420.00 | 3,465.00 | 3,465.00 | -0.43% | 95,592 |
| Jul 20, 2026 | 3,480.00 | 3,540.00 | 3,440.00 | 3,480.00 | 3,480.00 | - | 121,302 |
| Jul 16, 2026 | 3,495.00 | 3,535.00 | 3,470.00 | 3,480.00 | 3,480.00 | - | 77,543 |
| Jul 15, 2026 | 3,450.00 | 3,525.00 | 3,450.00 | 3,480.00 | 3,480.00 | 1.31% | 103,517 |
| Jul 14, 2026 | 3,450.00 | 3,515.00 | 3,410.00 | 3,435.00 | 3,435.00 | -0.87% | 107,697 |
| Jul 13, 2026 | 3,545.00 | 3,640.00 | 3,450.00 | 3,465.00 | 3,465.00 | -2.12% | 82,231 |
| Jul 10, 2026 | 3,465.00 | 3,595.00 | 3,465.00 | 3,540.00 | 3,540.00 | 1.72% | 123,040 |
| Jul 9, 2026 | 3,500.00 | 3,580.00 | 3,450.00 | 3,480.00 | 3,480.00 | -0.57% | 128,971 |
| Jul 8, 2026 | 3,560.00 | 3,610.00 | 3,350.00 | 3,500.00 | 3,500.00 | -3.45% | 229,670 |
| Jul 7, 2026 | 3,570.00 | 3,630.00 | 3,515.00 | 3,625.00 | 3,625.00 | 1.40% | 89,500 |
| Jul 6, 2026 | 3,610.00 | 3,635.00 | 3,520.00 | 3,575.00 | 3,575.00 | -0.83% | 124,008 |
| Jul 3, 2026 | 3,570.00 | 3,635.00 | 3,490.00 | 3,605.00 | 3,605.00 | 1.12% | 168,808 |
| Jul 2, 2026 | 3,650.00 | 3,700.00 | 3,565.00 | 3,565.00 | 3,565.00 | -2.33% | 118,297 |
| Jul 1, 2026 | 3,595.00 | 3,675.00 | 3,525.00 | 3,650.00 | 3,650.00 | 3.11% | 68,481 |
| Jun 30, 2026 | 3,560.00 | 3,575.00 | 3,495.00 | 3,540.00 | 3,540.00 | 0.28% | 95,547 |
| Jun 29, 2026 | 3,395.00 | 3,530.00 | 3,360.00 | 3,530.00 | 3,530.00 | 7.10% | 113,811 |
| Jun 26, 2026 | 3,460.00 | 3,570.00 | 3,300.00 | 3,395.00 | 3,295.99 | -2.16% | 267,241 |
| Jun 25, 2026 | 3,525.00 | 3,600.00 | 3,455.00 | 3,470.00 | 3,368.80 | -2.12% | 90,351 |
| Jun 24, 2026 | 3,500.00 | 3,620.00 | 3,445.00 | 3,545.00 | 3,441.62 | 1.87% | 98,269 |
| Jun 23, 2026 | 3,600.00 | 3,730.00 | 3,460.00 | 3,480.00 | 3,378.51 | -4.79% | 283,984 |