DONGSUNG CHEMICAL Co., Ltd. (KRX:102260)
South Korea · Delayed Price · Currency is KRW 4,095.00
-90.00 (-2.15%)
May 19, 2026, 3:30 PM KST
DONGSUNG CHEMICAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 4,185.00 | 4,210.00 | 4,150.00 | 4,175.00 | - | -0.24% | 17,213 |
| May 18, 2026 | 4,275.00 | 4,275.00 | 4,100.00 | 4,185.00 | 4,185.00 | -2.11% | 211,094 |
| May 15, 2026 | 4,270.00 | 4,405.00 | 4,200.00 | 4,275.00 | 4,275.00 | 1.42% | 386,039 |
| May 14, 2026 | 4,125.00 | 4,225.00 | 4,125.00 | 4,215.00 | 4,215.00 | 1.57% | 136,987 |
| May 13, 2026 | 4,110.00 | 4,180.00 | 4,110.00 | 4,150.00 | 4,150.00 | 0.12% | 120,714 |
| May 12, 2026 | 4,135.00 | 4,210.00 | 4,080.00 | 4,145.00 | 4,145.00 | -0.72% | 232,215 |
| May 11, 2026 | 4,285.00 | 4,300.00 | 4,170.00 | 4,175.00 | 4,175.00 | -2.22% | 201,606 |
| May 8, 2026 | 4,285.00 | 4,300.00 | 4,195.00 | 4,270.00 | 4,270.00 | -0.35% | 170,072 |
| May 7, 2026 | 4,290.00 | 4,355.00 | 4,260.00 | 4,285.00 | 4,285.00 | -0.70% | 163,095 |
| May 6, 2026 | 4,370.00 | 4,370.00 | 4,260.00 | 4,315.00 | 4,315.00 | -1.26% | 289,327 |
| May 4, 2026 | 4,480.00 | 4,480.00 | 4,360.00 | 4,370.00 | 4,370.00 | -0.68% | 208,088 |
| Apr 30, 2026 | 4,550.00 | 4,550.00 | 4,380.00 | 4,400.00 | 4,400.00 | -2.65% | 200,981 |
| Apr 29, 2026 | 4,405.00 | 4,545.00 | 4,380.00 | 4,520.00 | 4,520.00 | 2.73% | 244,311 |
| Apr 28, 2026 | 4,425.00 | 4,460.00 | 4,385.00 | 4,400.00 | 4,400.00 | -0.11% | 161,821 |
| Apr 27, 2026 | 4,460.00 | 4,480.00 | 4,395.00 | 4,405.00 | 4,405.00 | -0.34% | 146,738 |
| Apr 24, 2026 | 4,355.00 | 4,430.00 | 4,350.00 | 4,420.00 | 4,420.00 | 1.73% | 174,883 |
| Apr 23, 2026 | 4,340.00 | 4,390.00 | 4,290.00 | 4,345.00 | 4,345.00 | 0.58% | 164,219 |
| Apr 22, 2026 | 4,375.00 | 4,425.00 | 4,310.00 | 4,320.00 | 4,320.00 | -1.26% | 120,055 |
| Apr 21, 2026 | 4,385.00 | 4,480.00 | 4,350.00 | 4,375.00 | 4,375.00 | -0.11% | 139,934 |
| Apr 20, 2026 | 4,455.00 | 4,470.00 | 4,375.00 | 4,380.00 | 4,380.00 | -2.01% | 247,229 |
| Apr 17, 2026 | 4,565.00 | 4,565.00 | 4,425.00 | 4,470.00 | 4,470.00 | -0.56% | 186,993 |
| Apr 16, 2026 | 4,430.00 | 4,730.00 | 4,400.00 | 4,495.00 | 4,495.00 | 1.47% | 782,747 |
| Apr 15, 2026 | 4,470.00 | 4,480.00 | 4,365.00 | 4,430.00 | 4,430.00 | -0.45% | 263,756 |
| Apr 14, 2026 | 4,350.00 | 4,630.00 | 4,330.00 | 4,450.00 | 4,450.00 | 2.77% | 645,875 |
| Apr 13, 2026 | 4,300.00 | 4,550.00 | 4,250.00 | 4,330.00 | 4,330.00 | 0.46% | 345,360 |
| Apr 10, 2026 | 4,185.00 | 4,315.00 | 4,185.00 | 4,310.00 | 4,310.00 | 3.11% | 211,983 |
| Apr 9, 2026 | 4,175.00 | 4,215.00 | 4,145.00 | 4,180.00 | 4,180.00 | 0.24% | 124,167 |
| Apr 8, 2026 | 4,175.00 | 4,205.00 | 4,140.00 | 4,170.00 | 4,170.00 | 0.85% | 199,733 |
| Apr 7, 2026 | 4,205.00 | 4,205.00 | 4,110.00 | 4,135.00 | 4,135.00 | -0.84% | 85,717 |
| Apr 6, 2026 | 4,200.00 | 4,205.00 | 4,150.00 | 4,170.00 | 4,170.00 | -0.71% | 133,345 |
| Apr 3, 2026 | 4,140.00 | 4,265.00 | 4,130.00 | 4,200.00 | 4,200.00 | 1.69% | 185,907 |
| Apr 2, 2026 | 4,260.00 | 4,260.00 | 4,090.00 | 4,130.00 | 4,130.00 | -1.67% | 306,379 |
| Apr 1, 2026 | 4,135.00 | 4,210.00 | 4,090.00 | 4,200.00 | 4,200.00 | 2.44% | 254,514 |
| Mar 31, 2026 | 4,245.00 | 4,370.00 | 4,095.00 | 4,100.00 | 4,100.00 | -2.03% | 481,689 |
| Mar 30, 2026 | 4,350.00 | 4,410.00 | 4,140.00 | 4,185.00 | 4,185.00 | -2.11% | 828,447 |
| Mar 27, 2026 | 4,450.00 | 4,615.00 | 4,230.00 | 4,275.00 | 4,275.00 | -2.06% | 1,544,700 |
| Mar 26, 2026 | 4,095.00 | 4,750.00 | 4,065.00 | 4,365.00 | 4,365.00 | 6.59% | 3,253,525 |
| Mar 25, 2026 | 4,065.00 | 4,150.00 | 4,060.00 | 4,095.00 | 4,095.00 | 1.24% | 155,197 |
| Mar 24, 2026 | 4,030.00 | 4,065.00 | 3,975.00 | 4,045.00 | 4,045.00 | 1.13% | 85,106 |
| Mar 23, 2026 | 4,030.00 | 4,090.00 | 3,985.00 | 4,000.00 | 4,000.00 | -2.44% | 102,881 |
| Mar 20, 2026 | 3,955.00 | 4,125.00 | 3,955.00 | 4,100.00 | 4,100.00 | 4.06% | 159,034 |
| Mar 19, 2026 | 4,040.00 | 4,040.00 | 3,930.00 | 3,940.00 | 3,940.00 | -2.72% | 213,138 |
| Mar 18, 2026 | 4,090.00 | 4,090.00 | 4,005.00 | 4,050.00 | 4,050.00 | -0.25% | 143,690 |
| Mar 17, 2026 | 4,090.00 | 4,095.00 | 4,030.00 | 4,060.00 | 4,060.00 | 0.25% | 72,647 |
| 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% | 186,472 |
| Mar 9, 2026 | 4,070.00 | 4,070.00 | 3,915.00 | 4,000.00 | 4,000.00 | -3.03% | 116,362 |