Skip to main content
logo
DONGSUNG CHEMICAL Co., Ltd. (KRX:102260)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,745.00
+25.00 (0.67%)
Aug 10, 2026, 3:30 PM KST

DONGSUNG CHEMICAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 20263,795.003,795.003,705.003,745.003,745.000.67%74,925
Aug 7, 20263,700.003,735.003,680.003,720.003,720.000.68%37,004
Aug 6, 20263,680.003,735.003,655.003,695.003,695.00-0.40%60,699
Aug 5, 20263,625.003,720.003,625.003,710.003,710.002.34%93,283
Aug 4, 20263,490.003,635.003,490.003,625.003,625.003.87%75,196
Aug 3, 20263,560.003,585.003,465.003,490.003,490.00-1.97%92,293
Jul 31, 20263,420.003,575.003,410.003,560.003,560.005.17%94,974
Jul 30, 20263,250.003,430.003,250.003,385.003,385.002.11%92,483
Jul 29, 20263,370.003,410.003,150.003,315.003,315.00-1.63%253,991
Jul 28, 20263,450.003,480.003,340.003,370.003,370.00-3.30%102,810
Jul 27, 20263,535.003,595.003,485.003,485.003,485.00-1.41%60,198
Jul 24, 20263,590.003,630.003,525.003,535.003,535.00-1.81%73,894
Jul 23, 20263,465.003,610.003,465.003,600.003,600.003.90%79,462
Jul 22, 20263,485.003,560.003,465.003,465.003,465.00-95,167
Jul 21, 20263,480.003,520.003,420.003,465.003,465.00-0.43%95,592
Jul 20, 20263,480.003,540.003,440.003,480.003,480.00-121,302
Jul 16, 20263,495.003,535.003,470.003,480.003,480.00-77,543
Jul 15, 20263,450.003,525.003,450.003,480.003,480.001.31%103,517
Jul 14, 20263,450.003,515.003,410.003,435.003,435.00-0.87%107,697
Jul 13, 20263,545.003,640.003,450.003,465.003,465.00-2.12%82,231
Jul 10, 20263,465.003,595.003,465.003,540.003,540.001.72%123,040
Jul 9, 20263,500.003,580.003,450.003,480.003,480.00-0.57%128,971
Jul 8, 20263,560.003,610.003,350.003,500.003,500.00-3.45%229,670
Jul 7, 20263,570.003,630.003,515.003,625.003,625.001.40%89,500
Jul 6, 20263,610.003,635.003,520.003,575.003,575.00-0.83%124,008
Jul 3, 20263,570.003,635.003,490.003,605.003,605.001.12%168,808
Jul 2, 20263,650.003,700.003,565.003,565.003,565.00-2.33%118,297
Jul 1, 20263,595.003,675.003,525.003,650.003,650.003.11%68,481
Jun 30, 20263,560.003,575.003,495.003,540.003,540.000.28%95,547
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