Skip to main content
logo
DONGSUNG CHEMICAL Co., Ltd. (KRX:102260)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,740.00
+45.00 (1.22%)
Jun 9, 2026, 3:30 PM KST

DONGSUNG CHEMICAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 8, 20263,820.003,855.003,600.003,695.003,695.00-4.15%254,862
Jun 5, 20263,830.003,905.003,730.003,855.003,855.001.98%104,529
Jun 4, 20263,920.003,920.003,765.003,780.003,780.00-3.57%108,631
Jun 2, 20263,760.004,120.003,675.003,920.003,920.004.26%240,384
Jun 1, 20263,885.003,945.003,755.003,760.003,760.00-3.22%197,980
May 29, 20263,995.004,050.003,860.003,885.003,885.00-2.75%209,708
May 28, 20263,990.004,020.003,875.003,995.003,995.000.13%217,562
May 27, 20264,070.004,100.003,980.003,990.003,990.00-2.68%218,112
May 26, 20264,215.004,215.004,085.004,100.004,100.00-1.80%195,861
May 22, 20264,085.004,195.004,085.004,175.004,175.002.20%108,847
May 21, 20264,045.004,160.004,040.004,085.004,085.001.87%131,390
May 20, 20264,085.004,140.003,970.004,010.004,010.00-2.08%215,234
May 19, 20264,185.004,210.004,060.004,095.004,095.00-2.15%200,220
May 18, 20264,275.004,275.004,100.004,185.004,185.00-2.11%211,094
May 15, 20264,270.004,405.004,200.004,275.004,275.001.42%386,039
May 14, 20264,125.004,225.004,125.004,215.004,215.001.57%136,987
May 13, 20264,110.004,180.004,110.004,150.004,150.000.12%120,714
May 12, 20264,135.004,210.004,080.004,145.004,145.00-0.72%232,215
May 11, 20264,285.004,300.004,170.004,175.004,175.00-2.22%201,606
May 8, 20264,285.004,300.004,195.004,270.004,270.00-0.35%170,072
May 7, 20264,290.004,355.004,260.004,285.004,285.00-0.70%163,095
May 6, 20264,370.004,370.004,260.004,315.004,315.00-1.26%289,327
May 4, 20264,480.004,480.004,360.004,370.004,370.00-0.68%208,088
Apr 30, 20264,550.004,550.004,380.004,400.004,400.00-2.65%200,981
Apr 29, 20264,405.004,545.004,380.004,520.004,520.002.73%244,311
Apr 28, 20264,425.004,460.004,385.004,400.004,400.00-0.11%161,821
Apr 27, 20264,460.004,480.004,395.004,405.004,405.00-0.34%146,738
Apr 24, 20264,355.004,430.004,350.004,420.004,420.001.73%174,883
Apr 23, 20264,340.004,390.004,290.004,345.004,345.000.58%164,219
Apr 22, 20264,375.004,425.004,310.004,320.004,320.00-1.26%120,055
Apr 21, 20264,385.004,480.004,350.004,375.004,375.00-0.11%139,934
Apr 20, 20264,455.004,470.004,375.004,380.004,380.00-2.01%247,229
Apr 17, 20264,565.004,565.004,425.004,470.004,470.00-0.56%186,993
Apr 16, 20264,430.004,730.004,400.004,495.004,495.001.47%782,747
Apr 15, 20264,470.004,480.004,365.004,430.004,430.00-0.45%263,756
Apr 14, 20264,350.004,630.004,330.004,450.004,450.002.77%645,875
Apr 13, 20264,300.004,550.004,250.004,330.004,330.000.46%345,360
Apr 10, 20264,185.004,315.004,185.004,310.004,310.003.11%211,983
Apr 9, 20264,175.004,215.004,145.004,180.004,180.000.24%124,167
Apr 8, 20264,175.004,205.004,140.004,170.004,170.000.85%199,733
Apr 7, 20264,205.004,205.004,110.004,135.004,135.00-0.84%85,717
Apr 6, 20264,200.004,205.004,150.004,170.004,170.00-0.71%133,345
Apr 3, 20264,140.004,265.004,130.004,200.004,200.001.69%185,907
Apr 2, 20264,260.004,260.004,090.004,130.004,130.00-1.67%306,379
Apr 1, 20264,135.004,210.004,090.004,200.004,200.002.44%254,514
Mar 31, 20264,245.004,370.004,095.004,100.004,100.00-2.03%481,689
Mar 30, 20264,350.004,410.004,140.004,185.004,185.00-2.11%828,447
Mar 27, 20264,450.004,615.004,230.004,275.004,275.00-2.06%1,544,700
Mar 26, 20264,095.004,750.004,065.004,365.004,365.006.59%3,253,525
Mar 25, 20264,065.004,150.004,060.004,095.004,095.001.24%155,197