Dongnam Chemical Co., Ltd. (KRX:023450)
South Korea
· Delayed Price · Currency is KRW 30,350
0.00 (0.00%)
Last updated: Dec 5, 2025, 10:13 AM KST
Dongnam Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30,350.00 | 30,350.00 | 30,200.00 | 30,350.00 | - | - | 366 |
| Dec 4, 2025 | 31,000.00 | 31,000.00 | 30,250.00 | 30,350.00 | 30,350.00 | -0.82% | 230 |
| Dec 3, 2025 | 30,500.00 | 30,650.00 | 30,400.00 | 30,600.00 | 30,600.00 | 0.66% | 997 |
| Dec 2, 2025 | 30,400.00 | 30,550.00 | 30,200.00 | 30,400.00 | 30,400.00 | 0.50% | 822 |
| Dec 1, 2025 | 30,500.00 | 30,750.00 | 30,250.00 | 30,250.00 | 30,250.00 | 0.17% | 319 |
| Nov 28, 2025 | 30,200.00 | 30,800.00 | 30,100.00 | 30,200.00 | 30,200.00 | 0.67% | 577 |
| Nov 27, 2025 | 30,000.00 | 30,100.00 | 29,900.00 | 30,000.00 | 30,000.00 | - | 916 |
| Nov 26, 2025 | 30,000.00 | 30,300.00 | 29,900.00 | 30,000.00 | 30,000.00 | - | 2,173 |
| Nov 25, 2025 | 29,950.00 | 30,050.00 | 29,750.00 | 30,000.00 | 30,000.00 | 0.50% | 1,010 |
| Nov 24, 2025 | 30,450.00 | 30,450.00 | 29,850.00 | 29,850.00 | 29,850.00 | -0.33% | 2,114 |
| Nov 21, 2025 | 30,200.00 | 30,200.00 | 29,500.00 | 29,950.00 | 29,950.00 | -0.83% | 1,052 |
| Nov 20, 2025 | 30,100.00 | 30,550.00 | 30,100.00 | 30,200.00 | 30,200.00 | -0.33% | 322 |
| Nov 19, 2025 | 30,500.00 | 30,600.00 | 30,050.00 | 30,300.00 | 30,300.00 | -0.33% | 1,286 |
| Nov 18, 2025 | 30,400.00 | 30,400.00 | 30,250.00 | 30,400.00 | 30,400.00 | -0.33% | 175 |
| Nov 17, 2025 | 30,800.00 | 30,800.00 | 30,300.00 | 30,500.00 | 30,500.00 | -0.97% | 122 |
| Nov 14, 2025 | 30,850.00 | 30,850.00 | 30,500.00 | 30,800.00 | 30,800.00 | 0.33% | 71 |
| Nov 13, 2025 | 31,350.00 | 31,350.00 | 30,700.00 | 30,700.00 | 30,700.00 | -2.07% | 1,488 |
| Nov 12, 2025 | 31,450.00 | 31,450.00 | 30,950.00 | 31,350.00 | 31,350.00 | -0.32% | 2,157 |
| Nov 11, 2025 | 31,500.00 | 31,500.00 | 31,000.00 | 31,450.00 | 31,450.00 | -0.16% | 1,468 |
| Nov 10, 2025 | 31,550.00 | 31,850.00 | 31,000.00 | 31,500.00 | 31,500.00 | -0.16% | 3,672 |
| Nov 7, 2025 | 31,100.00 | 31,650.00 | 30,550.00 | 31,550.00 | 31,550.00 | 1.28% | 1,792 |
| Nov 6, 2025 | 31,150.00 | 31,400.00 | 29,900.00 | 31,150.00 | 31,150.00 | - | 3,018 |
| Nov 5, 2025 | 31,050.00 | 31,150.00 | 30,500.00 | 31,150.00 | 31,150.00 | 0.32% | 2,259 |
| Nov 4, 2025 | 31,300.00 | 31,300.00 | 30,950.00 | 31,050.00 | 31,050.00 | -0.80% | 1,410 |
| Nov 3, 2025 | 31,800.00 | 31,800.00 | 31,300.00 | 31,300.00 | 31,300.00 | -1.57% | 2,475 |
| Oct 31, 2025 | 32,300.00 | 32,300.00 | 31,500.00 | 31,800.00 | 31,800.00 | -1.55% | 2,739 |
| Oct 30, 2025 | 32,500.00 | 32,500.00 | 31,600.00 | 32,300.00 | 32,300.00 | -0.62% | 2,483 |
| Oct 29, 2025 | 32,750.00 | 32,750.00 | 32,200.00 | 32,500.00 | 32,500.00 | -0.76% | 1,478 |
| Oct 28, 2025 | 32,750.00 | 32,750.00 | 32,400.00 | 32,750.00 | 32,750.00 | - | 1,060 |
| Oct 27, 2025 | 32,350.00 | 32,800.00 | 31,950.00 | 32,750.00 | 32,750.00 | 1.24% | 2,326 |
| Oct 24, 2025 | 32,000.00 | 32,400.00 | 31,500.00 | 32,350.00 | 32,350.00 | 1.09% | 2,266 |
| Oct 23, 2025 | 31,850.00 | 32,100.00 | 31,100.00 | 32,000.00 | 32,000.00 | 0.47% | 1,553 |
| Oct 22, 2025 | 31,500.00 | 31,900.00 | 31,100.00 | 31,850.00 | 31,850.00 | 1.11% | 1,130 |
| Oct 21, 2025 | 31,400.00 | 31,950.00 | 31,200.00 | 31,500.00 | 31,500.00 | -0.32% | 1,473 |
| Oct 20, 2025 | 32,000.00 | 32,000.00 | 31,000.00 | 31,600.00 | 31,600.00 | -1.25% | 2,687 |
| Oct 17, 2025 | 32,100.00 | 32,400.00 | 31,450.00 | 32,000.00 | 32,000.00 | -0.31% | 1,608 |
| Oct 16, 2025 | 31,900.00 | 32,100.00 | 31,450.00 | 32,100.00 | 32,100.00 | 0.63% | 1,776 |
| Oct 15, 2025 | 31,850.00 | 32,300.00 | 31,000.00 | 31,900.00 | 31,900.00 | 0.16% | 2,635 |
| Oct 14, 2025 | 31,750.00 | 31,950.00 | 31,150.00 | 31,850.00 | 31,850.00 | 0.31% | 1,921 |
| Oct 13, 2025 | 33,150.00 | 33,150.00 | 30,500.00 | 31,750.00 | 31,750.00 | -4.22% | 3,582 |
| Oct 10, 2025 | 33,850.00 | 33,850.00 | 32,300.00 | 33,150.00 | 33,150.00 | -2.07% | 2,228 |
| Oct 2, 2025 | 33,750.00 | 34,000.00 | 33,200.00 | 33,850.00 | 33,850.00 | 0.30% | 481 |
| Oct 1, 2025 | 33,900.00 | 33,900.00 | 33,500.00 | 33,750.00 | 33,750.00 | -0.59% | 262 |
| Sep 30, 2025 | 32,800.00 | 34,000.00 | 32,800.00 | 33,950.00 | 33,950.00 | -0.15% | 344 |
| Sep 29, 2025 | 33,950.00 | 34,050.00 | 33,500.00 | 34,000.00 | 34,000.00 | 0.15% | 1,448 |
| Sep 26, 2025 | 34,050.00 | 34,050.00 | 33,700.00 | 33,950.00 | 33,550.00 | 0.15% | 1,040 |
| Sep 25, 2025 | 34,100.00 | 34,100.00 | 33,600.00 | 33,900.00 | 33,500.59 | -0.59% | 1,037 |
| Sep 24, 2025 | 33,950.00 | 34,100.00 | 33,400.00 | 34,100.00 | 33,698.23 | 0.44% | 1,054 |
| Sep 23, 2025 | 33,850.00 | 34,000.00 | 33,600.00 | 33,950.00 | 33,550.00 | 0.30% | 1,125 |
| Sep 22, 2025 | 33,900.00 | 33,900.00 | 33,550.00 | 33,850.00 | 33,451.18 | -0.15% | 996 |
| Sep 19, 2025 | 33,450.00 | 34,000.00 | 33,250.00 | 33,900.00 | 33,500.59 | 1.35% | 829 |
| Sep 18, 2025 | 33,050.00 | 33,500.00 | 33,050.00 | 33,450.00 | 33,055.89 | 1.21% | 1,900 |
| Sep 17, 2025 | 33,100.00 | 33,150.00 | 32,950.00 | 33,050.00 | 32,660.60 | 0.30% | 1,443 |
| Sep 16, 2025 | 33,150.00 | 33,200.00 | 32,700.00 | 32,950.00 | 32,561.78 | 0.61% | 2,571 |
| Sep 15, 2025 | 31,950.00 | 35,100.00 | 31,850.00 | 32,750.00 | 32,364.14 | 2.50% | 5,741 |
| Sep 12, 2025 | 31,800.00 | 32,250.00 | 31,800.00 | 31,950.00 | 31,573.56 | -0.16% | 628 |
| Sep 11, 2025 | 32,000.00 | 32,000.00 | 31,800.00 | 32,000.00 | 31,622.97 | - | 373 |
| Sep 10, 2025 | 31,600.00 | 32,000.00 | 31,600.00 | 32,000.00 | 31,622.97 | 1.27% | 1,525 |
| Sep 9, 2025 | 31,900.00 | 32,000.00 | 31,600.00 | 31,600.00 | 31,227.69 | -0.94% | 904 |
| Sep 8, 2025 | 31,750.00 | 31,900.00 | 31,700.00 | 31,900.00 | 31,524.15 | 0.47% | 731 |
| Sep 5, 2025 | 31,750.00 | 31,800.00 | 31,650.00 | 31,750.00 | 31,375.92 | 0.47% | 330 |
| Sep 4, 2025 | 31,600.00 | 31,750.00 | 31,550.00 | 31,600.00 | 31,227.69 | 0.16% | 105 |
| Sep 3, 2025 | 31,400.00 | 31,800.00 | 31,350.00 | 31,550.00 | 31,178.28 | -0.47% | 51 |
| Sep 2, 2025 | 31,500.00 | 31,750.00 | 31,500.00 | 31,700.00 | 31,326.51 | 0.63% | 89 |
| Sep 1, 2025 | 31,600.00 | 31,600.00 | 31,350.00 | 31,500.00 | 31,128.87 | 0.16% | 59 |
| Aug 29, 2025 | 31,350.00 | 31,650.00 | 31,350.00 | 31,450.00 | 31,079.46 | 0.32% | 443 |
| Aug 28, 2025 | 31,400.00 | 31,800.00 | 31,250.00 | 31,350.00 | 30,980.63 | -0.32% | 1,006 |
| Aug 27, 2025 | 31,700.00 | 31,950.00 | 31,400.00 | 31,450.00 | 31,079.46 | -0.79% | 1,356 |
| Aug 26, 2025 | 31,900.00 | 31,950.00 | 31,600.00 | 31,700.00 | 31,326.51 | -0.78% | 1,497 |
| Aug 25, 2025 | 31,850.00 | 32,050.00 | 31,650.00 | 31,950.00 | 31,573.56 | 0.31% | 1,259 |
| Aug 22, 2025 | 31,900.00 | 31,950.00 | 31,700.00 | 31,850.00 | 31,474.74 | -0.31% | 1,525 |
| Aug 21, 2025 | 31,800.00 | 32,000.00 | 31,650.00 | 31,950.00 | 31,573.56 | 0.31% | 1,711 |
| Aug 20, 2025 | 32,000.00 | 32,000.00 | 31,850.00 | 31,850.00 | 31,474.74 | -0.62% | 1,729 |
| Aug 19, 2025 | 31,950.00 | 32,400.00 | 31,900.00 | 32,050.00 | 31,672.39 | 0.31% | 665 |
| Aug 18, 2025 | 32,200.00 | 32,400.00 | 31,950.00 | 31,950.00 | 31,573.56 | - | 1,862 |
| Aug 14, 2025 | 32,150.00 | 32,200.00 | 31,950.00 | 31,950.00 | 31,573.56 | -0.62% | 316 |
| Aug 13, 2025 | 32,350.00 | 32,350.00 | 32,050.00 | 32,150.00 | 31,771.21 | -0.62% | 205 |
| Aug 12, 2025 | 32,350.00 | 32,400.00 | 32,250.00 | 32,350.00 | 31,968.85 | 0.15% | 302 |
| Aug 11, 2025 | 32,400.00 | 32,400.00 | 31,950.00 | 32,300.00 | 31,919.44 | 0.78% | 1,117 |
| Aug 8, 2025 | 32,200.00 | 32,500.00 | 32,000.00 | 32,050.00 | 31,672.39 | -0.47% | 778 |
| Aug 7, 2025 | 32,200.00 | 32,400.00 | 32,150.00 | 32,200.00 | 31,820.62 | -0.31% | 61 |
| Aug 6, 2025 | 32,350.00 | 32,350.00 | 32,050.00 | 32,300.00 | 31,919.44 | -0.15% | 207 |
| Aug 5, 2025 | 32,100.00 | 32,650.00 | 32,050.00 | 32,350.00 | 31,968.85 | 1.09% | 1,386 |
| Aug 4, 2025 | 32,300.00 | 32,300.00 | 31,900.00 | 32,000.00 | 31,622.97 | -0.16% | 701 |
| Aug 1, 2025 | 32,100.00 | 32,250.00 | 31,900.00 | 32,050.00 | 31,672.39 | 0.16% | 133 |
| Jul 31, 2025 | 32,150.00 | 32,350.00 | 31,950.00 | 32,000.00 | 31,622.97 | -0.31% | 264 |
| Jul 30, 2025 | 32,050.00 | 32,300.00 | 32,000.00 | 32,100.00 | 31,721.80 | 0.16% | 471 |
| Jul 29, 2025 | 32,150.00 | 32,250.00 | 32,000.00 | 32,050.00 | 31,672.39 | -0.62% | 787 |
| Jul 28, 2025 | 32,400.00 | 32,400.00 | 32,200.00 | 32,250.00 | 31,870.03 | -0.31% | 246 |
| Jul 25, 2025 | 32,700.00 | 32,700.00 | 32,200.00 | 32,350.00 | 31,968.85 | 0.15% | 146 |
| Jul 24, 2025 | 32,650.00 | 32,650.00 | 32,300.00 | 32,300.00 | 31,919.44 | -0.62% | 810 |
| Jul 23, 2025 | 32,500.00 | 32,950.00 | 32,300.00 | 32,500.00 | 32,117.08 | - | 442 |
| Jul 22, 2025 | 33,450.00 | 33,450.00 | 32,000.00 | 32,500.00 | 32,117.08 | -2.11% | 5,179 |
| Jul 21, 2025 | 33,500.00 | 33,500.00 | 33,200.00 | 33,200.00 | 32,808.84 | -1.04% | 896 |
| Jul 18, 2025 | 33,500.00 | 33,750.00 | 33,400.00 | 33,550.00 | 33,154.71 | 0.15% | 417 |
| Jul 17, 2025 | 33,700.00 | 33,750.00 | 33,500.00 | 33,500.00 | 33,105.30 | -0.89% | 1,465 |
| Jul 16, 2025 | 33,950.00 | 33,950.00 | 33,675.00 | 33,800.00 | 33,401.77 | -0.59% | 2,131 |
| Jul 15, 2025 | 34,150.00 | 34,150.00 | 33,900.00 | 34,000.00 | 33,599.41 | -0.44% | 2,238 |
| Jul 14, 2025 | 34,300.00 | 34,300.00 | 34,000.00 | 34,150.00 | 33,747.64 | -0.58% | 1,375 |
| Jul 11, 2025 | 34,500.00 | 35,100.00 | 34,300.00 | 34,350.00 | 33,945.29 | -0.43% | 1,931 |