Dongjin Semichem Co., Ltd. (KOSDAQ:005290)
South Korea
· Delayed Price · Currency is KRW 58,300
-500 (-0.85%)
Apr 29, 2026, 10:50 AM KST
Dongjin Semichem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 61,200.00 | 61,300.00 | 58,700.00 | 58,800.00 | 58,800.00 | -3.29% | 756,824 |
| Apr 27, 2026 | 63,400.00 | 63,400.00 | 59,700.00 | 60,800.00 | 60,800.00 | -3.80% | 1,146,625 |
| Apr 24, 2026 | 60,000.00 | 64,400.00 | 59,700.00 | 63,200.00 | 63,200.00 | 4.81% | 1,317,135 |
| Apr 23, 2026 | 61,400.00 | 63,900.00 | 58,100.00 | 60,300.00 | 60,300.00 | -0.17% | 1,552,024 |
| Apr 22, 2026 | 56,900.00 | 62,500.00 | 55,700.00 | 60,400.00 | 60,400.00 | 10.42% | 3,292,943 |
| Apr 21, 2026 | 54,800.00 | 55,200.00 | 53,500.00 | 54,700.00 | 54,700.00 | 1.67% | 529,886 |
| Apr 20, 2026 | 54,800.00 | 55,300.00 | 53,700.00 | 53,800.00 | 53,800.00 | -2.71% | 634,425 |
| Apr 17, 2026 | 56,100.00 | 56,400.00 | 55,100.00 | 55,300.00 | 55,300.00 | -2.64% | 439,398 |
| Apr 16, 2026 | 56,700.00 | 57,100.00 | 54,100.00 | 56,800.00 | 56,800.00 | 0.53% | 894,389 |
| Apr 15, 2026 | 53,300.00 | 57,900.00 | 52,300.00 | 56,500.00 | 56,500.00 | 8.03% | 2,202,887 |
| Apr 14, 2026 | 54,000.00 | 54,000.00 | 51,100.00 | 52,300.00 | 52,300.00 | 0.19% | 1,190,858 |
| Apr 13, 2026 | 50,500.00 | 53,900.00 | 49,800.00 | 52,200.00 | 52,200.00 | 5.45% | 2,168,303 |
| Apr 10, 2026 | 46,450.00 | 51,000.00 | 46,050.00 | 49,500.00 | 49,500.00 | 9.88% | 5,977,898 |
| Apr 9, 2026 | 47,100.00 | 48,300.00 | 45,050.00 | 45,050.00 | 45,050.00 | -5.95% | 2,424,287 |
| Apr 8, 2026 | 47,000.00 | 48,400.00 | 46,250.00 | 47,900.00 | 47,900.00 | 7.04% | 1,292,372 |
| Apr 7, 2026 | 46,500.00 | 47,000.00 | 43,650.00 | 44,750.00 | 44,750.00 | -0.56% | 690,785 |
| Apr 6, 2026 | 46,050.00 | 46,800.00 | 44,500.00 | 45,000.00 | 45,000.00 | -2.17% | 477,394 |
| Apr 3, 2026 | 47,150.00 | 47,475.00 | 45,100.00 | 46,000.00 | 46,000.00 | -0.43% | 390,750 |
| Apr 2, 2026 | 48,450.00 | 48,950.00 | 45,350.00 | 46,200.00 | 46,200.00 | -4.84% | 714,915 |
| Apr 1, 2026 | 46,950.00 | 48,550.00 | 46,650.00 | 48,550.00 | 48,550.00 | 9.72% | 440,563 |
| Mar 31, 2026 | 43,500.00 | 47,400.00 | 41,850.00 | 44,250.00 | 44,250.00 | 0.57% | 787,452 |
| Mar 30, 2026 | 44,250.00 | 45,000.00 | 43,650.00 | 44,000.00 | 44,000.00 | -5.38% | 381,851 |
| Mar 27, 2026 | 46,550.00 | 47,000.00 | 44,300.00 | 46,500.00 | 46,500.00 | -0.96% | 525,099 |
| Mar 26, 2026 | 49,350.00 | 51,000.00 | 46,950.00 | 46,950.00 | 46,950.00 | -6.10% | 495,861 |
| Mar 25, 2026 | 48,800.00 | 50,200.00 | 48,200.00 | 50,000.00 | 50,000.00 | 3.73% | 584,324 |
| Mar 24, 2026 | 47,150.00 | 49,350.00 | 44,850.00 | 48,200.00 | 48,200.00 | 7.23% | 671,057 |
| Mar 23, 2026 | 48,650.00 | 48,650.00 | 44,750.00 | 44,950.00 | 44,950.00 | -9.74% | 708,628 |
| Mar 20, 2026 | 49,500.00 | 50,400.00 | 49,000.00 | 49,800.00 | 49,800.00 | 2.57% | 430,638 |
| Mar 19, 2026 | 49,650.00 | 50,500.00 | 48,550.00 | 48,550.00 | 48,550.00 | -5.18% | 665,073 |
| Mar 18, 2026 | 50,100.00 | 51,200.00 | 49,800.00 | 51,200.00 | 51,200.00 | 3.96% | 581,430 |
| Mar 17, 2026 | 51,200.00 | 51,300.00 | 49,150.00 | 49,250.00 | 49,250.00 | -1.70% | 597,185 |
| Mar 16, 2026 | 50,000.00 | 51,000.00 | 48,800.00 | 50,100.00 | 50,100.00 | - | 328,024 |
| Mar 13, 2026 | 49,150.00 | 50,500.00 | 48,800.00 | 50,100.00 | 50,100.00 | -1.38% | 481,375 |
| Mar 12, 2026 | 49,700.00 | 50,800.00 | 49,200.00 | 50,800.00 | 50,800.00 | 0.99% | 519,470 |
| Mar 11, 2026 | 53,600.00 | 53,600.00 | 50,000.00 | 50,300.00 | 50,300.00 | -4.37% | 596,318 |
| Mar 10, 2026 | 52,700.00 | 53,800.00 | 51,200.00 | 52,600.00 | 52,600.00 | 6.59% | 643,116 |
| Mar 9, 2026 | 51,400.00 | 52,100.00 | 48,350.00 | 49,350.00 | 49,350.00 | -10.27% | 755,044 |
| 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 |