Dongjin Semichem Co., Ltd. (KOSDAQ:005290)
South Korea
· Delayed Price · Currency is KRW 55,000
+3,300 (6.38%)
At close: Mar 6, 2026
Dongjin Semichem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 52,800.00 | 55,500.00 | 51,400.00 | 55,000.00 | 55,000.00 | 6.38% | 1,135,254 |
| Mar 5, 2026 | 49,000.00 | 54,200.00 | 48,500.00 | 51,700.00 | 51,700.00 | 14.51% | 1,077,776 |
| Mar 4, 2026 | 51,700.00 | 53,500.00 | 45,000.00 | 45,150.00 | 45,150.00 | -14.65% | 1,027,453 |
| Mar 3, 2026 | 53,400.00 | 57,900.00 | 52,500.00 | 52,900.00 | 52,900.00 | -3.64% | 1,341,418 |
| Feb 27, 2026 | 53,500.00 | 55,700.00 | 52,600.00 | 54,900.00 | 54,900.00 | -0.72% | 715,397 |
| Feb 26, 2026 | 53,700.00 | 56,000.00 | 52,800.00 | 55,300.00 | 55,300.00 | 4.34% | 842,444 |
| Feb 25, 2026 | 53,800.00 | 54,600.00 | 52,500.00 | 53,000.00 | 53,000.00 | -1.30% | 414,885 |
| Feb 24, 2026 | 51,800.00 | 54,200.00 | 51,400.00 | 53,700.00 | 53,700.00 | 2.29% | 464,055 |
| Feb 23, 2026 | 54,800.00 | 55,100.00 | 51,900.00 | 52,500.00 | 52,500.00 | -4.02% | 721,744 |
| Feb 20, 2026 | 54,000.00 | 54,900.00 | 53,100.00 | 54,700.00 | 54,700.00 | 0.37% | 513,504 |
| Feb 19, 2026 | 52,700.00 | 54,600.00 | 52,400.00 | 54,500.00 | 54,500.00 | 5.83% | 711,631 |
| Feb 13, 2026 | 51,400.00 | 52,700.00 | 51,300.00 | 51,500.00 | 51,500.00 | -2.28% | 388,378 |
| Feb 12, 2026 | 51,300.00 | 52,700.00 | 50,800.00 | 52,700.00 | 52,700.00 | 4.36% | 579,067 |
| Feb 11, 2026 | 50,400.00 | 51,800.00 | 49,700.00 | 50,500.00 | 50,500.00 | -0.39% | 429,695 |
| Feb 10, 2026 | 53,000.00 | 53,500.00 | 50,700.00 | 50,700.00 | 50,700.00 | -4.70% | 452,545 |
| Feb 9, 2026 | 53,900.00 | 53,900.00 | 51,900.00 | 53,200.00 | 53,200.00 | 3.50% | 580,298 |
| Feb 6, 2026 | 49,850.00 | 52,500.00 | 48,300.00 | 51,400.00 | 51,400.00 | -0.19% | 720,583 |
| Feb 5, 2026 | 52,000.00 | 54,000.00 | 51,200.00 | 51,500.00 | 51,500.00 | -4.81% | 749,841 |
| Feb 4, 2026 | 53,800.00 | 55,200.00 | 52,700.00 | 54,100.00 | 54,100.00 | -1.99% | 714,887 |
| Feb 3, 2026 | 53,500.00 | 55,200.00 | 52,200.00 | 55,200.00 | 55,200.00 | 8.24% | 880,598 |
| Feb 2, 2026 | 54,300.00 | 54,800.00 | 50,800.00 | 51,000.00 | 51,000.00 | -8.93% | 1,541,396 |
| Jan 30, 2026 | 51,000.00 | 59,700.00 | 50,800.00 | 56,000.00 | 56,000.00 | 8.95% | 2,995,541 |
| Jan 29, 2026 | 51,900.00 | 52,300.00 | 47,150.00 | 51,400.00 | 51,400.00 | 6.09% | 2,659,941 |
| Jan 28, 2026 | 44,750.00 | 48,450.00 | 43,850.00 | 48,450.00 | 48,450.00 | 11.12% | 2,279,660 |
| Jan 27, 2026 | 42,150.00 | 43,750.00 | 42,000.00 | 43,600.00 | 43,600.00 | 2.59% | 1,074,959 |
| Jan 26, 2026 | 41,600.00 | 42,800.00 | 41,450.00 | 42,500.00 | 42,500.00 | 3.91% | 1,315,582 |
| Jan 23, 2026 | 40,650.00 | 40,950.00 | 39,950.00 | 40,900.00 | 40,900.00 | 1.11% | 555,025 |
| Jan 22, 2026 | 41,000.00 | 41,600.00 | 40,050.00 | 40,450.00 | 40,450.00 | -0.12% | 724,660 |
| Jan 21, 2026 | 37,900.00 | 40,775.00 | 37,900.00 | 40,500.00 | 40,500.00 | 2.66% | 648,443 |
| Jan 20, 2026 | 39,900.00 | 40,000.00 | 38,400.00 | 39,450.00 | 39,450.00 | - | 401,423 |
| Jan 19, 2026 | 39,600.00 | 39,800.00 | 39,050.00 | 39,450.00 | 39,450.00 | -1.62% | 420,519 |
| Jan 16, 2026 | 41,150.00 | 41,250.00 | 39,700.00 | 40,100.00 | 40,100.00 | -1.11% | 565,581 |
| Jan 15, 2026 | 39,800.00 | 41,500.00 | 39,300.00 | 40,550.00 | 40,550.00 | 0.37% | 506,733 |
| Jan 14, 2026 | 40,400.00 | 40,750.00 | 39,650.00 | 40,400.00 | 40,400.00 | 1.25% | 443,456 |
| Jan 13, 2026 | 40,400.00 | 40,750.00 | 39,450.00 | 39,900.00 | 39,900.00 | -0.99% | 527,026 |
| Jan 12, 2026 | 40,700.00 | 41,150.00 | 39,350.00 | 40,300.00 | 40,300.00 | 0.25% | 566,873 |
| Jan 9, 2026 | 41,100.00 | 41,100.00 | 39,500.00 | 40,200.00 | 40,200.00 | -1.71% | 684,040 |
| Jan 8, 2026 | 41,400.00 | 43,300.00 | 40,150.00 | 40,900.00 | 40,900.00 | -0.37% | 1,114,891 |
| Jan 7, 2026 | 43,350.00 | 44,450.00 | 40,050.00 | 41,050.00 | 41,050.00 | -0.12% | 1,605,484 |
| Jan 6, 2026 | 40,000.00 | 41,100.00 | 39,300.00 | 41,100.00 | 41,100.00 | 0.98% | 641,108 |
| Jan 5, 2026 | 41,200.00 | 41,600.00 | 39,500.00 | 40,700.00 | 40,700.00 | 2.65% | 976,415 |
| Jan 2, 2026 | 36,800.00 | 39,700.00 | 36,700.00 | 39,650.00 | 39,650.00 | 8.19% | 993,426 |
| Dec 30, 2025 | 36,750.00 | 37,550.00 | 36,300.00 | 36,650.00 | 36,650.00 | -0.27% | 386,110 |
| Dec 29, 2025 | 38,400.00 | 38,500.00 | 36,700.00 | 36,750.00 | 36,750.00 | -3.67% | 636,217 |
| Dec 26, 2025 | 37,750.00 | 38,450.00 | 37,500.00 | 38,150.00 | 37,550.00 | 1.87% | 508,709 |
| Dec 24, 2025 | 38,150.00 | 38,150.00 | 37,300.00 | 37,450.00 | 36,861.01 | -1.19% | 260,423 |
| Dec 23, 2025 | 38,200.00 | 38,200.00 | 37,600.00 | 37,900.00 | 37,303.93 | 0.26% | 327,308 |
| Dec 22, 2025 | 37,900.00 | 38,200.00 | 37,450.00 | 37,800.00 | 37,205.50 | 2.02% | 410,397 |
| Dec 19, 2025 | 37,600.00 | 37,650.00 | 36,700.00 | 37,050.00 | 36,467.30 | 0.95% | 318,516 |
| Dec 18, 2025 | 36,700.00 | 37,650.00 | 36,250.00 | 36,700.00 | 36,122.80 | -2.00% | 294,716 |
| Dec 17, 2025 | 36,000.00 | 37,500.00 | 35,800.00 | 37,450.00 | 36,861.01 | 5.64% | 479,339 |
| Dec 16, 2025 | 36,450.00 | 36,550.00 | 35,350.00 | 35,450.00 | 34,892.46 | -3.01% | 356,391 |
| Dec 15, 2025 | 36,300.00 | 36,750.00 | 35,950.00 | 36,550.00 | 35,975.16 | -3.18% | 308,596 |
| Dec 12, 2025 | 37,650.00 | 37,750.00 | 36,650.00 | 37,750.00 | 37,156.29 | -0.40% | 557,541 |
| Dec 11, 2025 | 38,600.00 | 38,800.00 | 37,250.00 | 37,900.00 | 37,303.93 | -1.17% | 639,748 |
| Dec 10, 2025 | 38,550.00 | 39,300.00 | 38,100.00 | 38,350.00 | 37,746.85 | -0.78% | 490,036 |
| Dec 9, 2025 | 38,700.00 | 38,950.00 | 38,200.00 | 38,650.00 | 38,042.14 | -1.15% | 439,766 |
| Dec 8, 2025 | 38,750.00 | 39,800.00 | 38,050.00 | 39,100.00 | 38,485.06 | 6.11% | 1,420,148 |
| Dec 5, 2025 | 37,400.00 | 37,500.00 | 36,500.00 | 36,850.00 | 36,270.45 | 0.27% | 575,483 |
| Dec 4, 2025 | 37,750.00 | 38,050.00 | 36,400.00 | 36,750.00 | 36,172.02 | -4.67% | 947,976 |
| Dec 3, 2025 | 39,850.00 | 39,900.00 | 38,300.00 | 38,550.00 | 37,943.71 | -1.03% | 814,609 |
| Dec 2, 2025 | 41,000.00 | 41,000.00 | 38,750.00 | 38,950.00 | 38,337.42 | -2.99% | 1,723,665 |
| Dec 1, 2025 | 37,100.00 | 40,500.00 | 36,150.00 | 40,150.00 | 39,518.55 | 11.07% | 3,076,708 |
| Nov 28, 2025 | 35,500.00 | 36,700.00 | 35,300.00 | 36,150.00 | 35,581.45 | 3.43% | 588,453 |
| Nov 27, 2025 | 35,000.00 | 35,500.00 | 34,500.00 | 34,950.00 | 34,400.33 | 1.30% | 321,237 |
| Nov 26, 2025 | 34,850.00 | 34,900.00 | 33,500.00 | 34,500.00 | 33,957.40 | 3.14% | 440,313 |
| Nov 25, 2025 | 33,300.00 | 33,700.00 | 32,650.00 | 33,450.00 | 32,923.92 | 4.69% | 336,116 |
| Nov 24, 2025 | 32,200.00 | 32,600.00 | 31,650.00 | 31,950.00 | 31,447.51 | 1.11% | 158,323 |
| Nov 21, 2025 | 31,950.00 | 32,500.00 | 31,500.00 | 31,600.00 | 31,103.01 | -5.81% | 305,952 |
| Nov 20, 2025 | 34,300.00 | 34,400.00 | 33,350.00 | 33,550.00 | 33,022.35 | 1.05% | 340,285 |
| Nov 19, 2025 | 33,650.00 | 33,850.00 | 32,700.00 | 33,200.00 | 32,677.85 | -1.48% | 258,427 |
| Nov 18, 2025 | 34,800.00 | 35,100.00 | 33,500.00 | 33,700.00 | 33,169.99 | -4.67% | 374,412 |
| Nov 17, 2025 | 35,550.00 | 35,700.00 | 34,650.00 | 35,350.00 | 34,794.04 | 2.02% | 292,300 |
| Nov 14, 2025 | 34,800.00 | 34,900.00 | 34,250.00 | 34,650.00 | 34,105.05 | -2.81% | 655,430 |
| Nov 13, 2025 | 35,450.00 | 36,300.00 | 35,350.00 | 35,650.00 | 35,089.32 | -0.14% | 392,446 |
| Nov 12, 2025 | 36,000.00 | 36,050.00 | 35,200.00 | 35,700.00 | 35,138.53 | -1.38% | 386,592 |
| Nov 11, 2025 | 37,450.00 | 37,900.00 | 35,600.00 | 36,200.00 | 35,630.67 | -0.55% | 532,765 |
| Nov 10, 2025 | 36,150.00 | 36,600.00 | 35,550.00 | 36,400.00 | 35,827.52 | 1.68% | 458,253 |
| Nov 7, 2025 | 36,150.00 | 37,000.00 | 35,000.00 | 35,800.00 | 35,236.96 | -4.53% | 776,698 |
| Nov 6, 2025 | 40,000.00 | 40,050.00 | 37,050.00 | 37,500.00 | 36,910.22 | -4.09% | 766,440 |
| Nov 5, 2025 | 41,500.00 | 41,500.00 | 37,750.00 | 39,100.00 | 38,485.06 | -7.78% | 851,999 |
| Nov 4, 2025 | 43,150.00 | 44,150.00 | 42,250.00 | 42,400.00 | 41,733.16 | -0.82% | 441,304 |
| Nov 3, 2025 | 42,550.00 | 42,800.00 | 41,850.00 | 42,750.00 | 42,077.65 | -0.12% | 427,672 |
| Oct 31, 2025 | 42,250.00 | 43,550.00 | 42,200.00 | 42,800.00 | 42,126.87 | 0.94% | 332,172 |
| Oct 30, 2025 | 42,700.00 | 42,700.00 | 41,100.00 | 42,400.00 | 41,733.16 | -2.08% | 530,108 |
| Oct 29, 2025 | 42,400.00 | 43,600.00 | 41,925.00 | 43,300.00 | 42,619.00 | 2.85% | 464,732 |
| Oct 28, 2025 | 42,450.00 | 42,800.00 | 41,550.00 | 42,100.00 | 41,437.88 | -2.09% | 444,681 |
| Oct 27, 2025 | 43,800.00 | 43,800.00 | 42,300.00 | 43,000.00 | 42,323.72 | 0.23% | 479,813 |
| Oct 24, 2025 | 43,000.00 | 43,250.00 | 41,900.00 | 42,900.00 | 42,225.29 | 2.51% | 530,892 |
| Oct 23, 2025 | 41,350.00 | 42,100.00 | 40,900.00 | 41,850.00 | 41,191.81 | - | 312,251 |
| Oct 22, 2025 | 41,650.00 | 42,100.00 | 40,550.00 | 41,850.00 | 41,191.81 | -0.95% | 581,447 |
| Oct 21, 2025 | 43,250.00 | 43,450.00 | 41,850.00 | 42,250.00 | 41,585.52 | -0.94% | 595,974 |
| Oct 20, 2025 | 43,400.00 | 43,450.00 | 42,100.00 | 42,650.00 | 41,979.23 | -1.16% | 472,729 |
| Oct 17, 2025 | 43,650.00 | 44,600.00 | 42,750.00 | 43,150.00 | 42,471.36 | -2.60% | 577,575 |
| Oct 16, 2025 | 44,550.00 | 44,950.00 | 43,950.00 | 44,300.00 | 43,603.28 | -0.89% | 328,935 |
| Oct 15, 2025 | 44,250.00 | 44,800.00 | 43,600.00 | 44,700.00 | 43,996.99 | 1.94% | 360,839 |
| Oct 14, 2025 | 46,950.00 | 47,000.00 | 43,050.00 | 43,850.00 | 43,160.35 | -3.94% | 753,919 |
| Oct 13, 2025 | 45,000.00 | 45,750.00 | 44,500.00 | 45,650.00 | 44,932.04 | -2.56% | 625,689 |
| Oct 10, 2025 | 45,600.00 | 47,250.00 | 44,700.00 | 46,850.00 | 46,113.17 | 6.48% | 1,090,982 |
| Oct 2, 2025 | 44,150.00 | 45,000.00 | 43,450.00 | 44,000.00 | 43,307.99 | 1.97% | 1,383,824 |