Dongnam Chemical Co., Ltd. (KRX:023450)
South Korea
· Delayed Price · Currency is KRW 30,600
-350 (-1.13%)
Mar 9, 2026, 3:30 PM KST
Dongnam Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 30,900.00 | 30,900.00 | 30,350.00 | 30,600.00 | 30,600.00 | -1.13% | 179 |
| Mar 6, 2026 | 30,750.00 | 30,950.00 | 30,400.00 | 30,950.00 | 30,950.00 | - | 1,370 |
| Mar 5, 2026 | 30,500.00 | 30,950.00 | 30,250.00 | 30,950.00 | 30,950.00 | 1.48% | 2,031 |
| Mar 4, 2026 | 30,800.00 | 31,050.00 | 30,200.00 | 30,500.00 | 30,500.00 | -1.61% | 2,311 |
| Mar 3, 2026 | 31,100.00 | 31,400.00 | 30,750.00 | 31,000.00 | 31,000.00 | -0.32% | 1,897 |
| Feb 27, 2026 | 30,800.00 | 31,200.00 | 30,800.00 | 31,100.00 | 31,100.00 | -0.32% | 899 |
| Feb 26, 2026 | 31,200.00 | 31,300.00 | 31,050.00 | 31,200.00 | 31,200.00 | -0.48% | 272 |
| Feb 25, 2026 | 31,950.00 | 31,950.00 | 30,000.00 | 31,350.00 | 31,350.00 | -0.79% | 3,172 |
| Feb 24, 2026 | 31,600.00 | 31,950.00 | 31,600.00 | 31,600.00 | 31,600.00 | -0.78% | 637 |
| Feb 23, 2026 | 31,400.00 | 31,975.00 | 31,400.00 | 31,850.00 | 31,850.00 | 1.43% | 1,195 |
| Feb 20, 2026 | 31,550.00 | 31,550.00 | 31,250.00 | 31,400.00 | 31,400.00 | - | 593 |
| Feb 19, 2026 | 31,600.00 | 31,700.00 | 31,100.00 | 31,400.00 | 31,400.00 | 0.64% | 1,664 |
| Feb 13, 2026 | 31,300.00 | 31,500.00 | 31,100.00 | 31,200.00 | 31,200.00 | -0.32% | 1,401 |
| Feb 12, 2026 | 31,100.00 | 31,300.00 | 31,000.00 | 31,300.00 | 31,300.00 | 0.32% | 851 |
| Feb 11, 2026 | 31,600.00 | 31,600.00 | 31,000.00 | 31,200.00 | 31,200.00 | -1.27% | 1,843 |
| Feb 10, 2026 | 31,400.00 | 31,700.00 | 31,150.00 | 31,600.00 | 31,600.00 | 0.48% | 1,621 |
| Feb 9, 2026 | 31,100.00 | 31,450.00 | 31,000.00 | 31,450.00 | 31,450.00 | 0.48% | 1,067 |
| Feb 6, 2026 | 31,450.00 | 31,450.00 | 31,300.00 | 31,300.00 | 31,300.00 | -1.57% | 608 |
| Feb 5, 2026 | 31,850.00 | 31,850.00 | 31,650.00 | 31,800.00 | 31,800.00 | -0.16% | 765 |
| Feb 4, 2026 | 32,300.00 | 32,300.00 | 31,700.00 | 31,850.00 | 31,850.00 | -1.39% | 2,079 |
| Feb 3, 2026 | 31,900.00 | 32,300.00 | 31,450.00 | 32,300.00 | 32,300.00 | 1.25% | 1,953 |
| Feb 2, 2026 | 32,400.00 | 32,400.00 | 31,500.00 | 31,900.00 | 31,900.00 | -1.54% | 902 |
| Jan 30, 2026 | 32,900.00 | 32,900.00 | 31,950.00 | 32,400.00 | 32,400.00 | -1.52% | 1,382 |
| Jan 29, 2026 | 31,650.00 | 32,900.00 | 31,550.00 | 32,900.00 | 32,900.00 | 3.95% | 4,489 |
| Jan 28, 2026 | 31,650.00 | 31,750.00 | 31,500.00 | 31,650.00 | 31,650.00 | - | 1,531 |
| Jan 27, 2026 | 31,800.00 | 32,000.00 | 31,400.00 | 31,650.00 | 31,650.00 | -0.47% | 1,718 |
| Jan 26, 2026 | 32,000.00 | 32,000.00 | 31,550.00 | 31,800.00 | 31,800.00 | -0.63% | 867 |
| Jan 23, 2026 | 32,400.00 | 32,500.00 | 31,900.00 | 32,000.00 | 32,000.00 | -1.08% | 1,031 |
| Jan 22, 2026 | 32,650.00 | 33,700.00 | 32,300.00 | 32,350.00 | 32,350.00 | -0.92% | 1,488 |
| Jan 21, 2026 | 32,800.00 | 33,000.00 | 32,450.00 | 32,650.00 | 32,650.00 | -0.46% | 1,816 |
| Jan 20, 2026 | 33,000.00 | 33,000.00 | 32,550.00 | 32,800.00 | 32,800.00 | -0.61% | 1,080 |
| Jan 19, 2026 | 33,300.00 | 33,300.00 | 33,000.00 | 33,000.00 | 33,000.00 | -1.20% | 463 |
| Jan 16, 2026 | 33,500.00 | 33,500.00 | 32,900.00 | 33,400.00 | 33,400.00 | -1.18% | 658 |
| Jan 15, 2026 | 33,750.00 | 33,800.00 | 33,450.00 | 33,800.00 | 33,800.00 | 0.15% | 1,293 |
| Jan 14, 2026 | 33,750.00 | 33,750.00 | 33,350.00 | 33,750.00 | 33,750.00 | - | 3,664 |
| Jan 13, 2026 | 33,750.00 | 33,750.00 | 32,400.00 | 33,750.00 | 33,750.00 | - | 2,770 |
| Jan 12, 2026 | 33,650.00 | 33,750.00 | 33,300.00 | 33,750.00 | 33,750.00 | 0.30% | 2,092 |
| Jan 9, 2026 | 33,700.00 | 33,800.00 | 33,550.00 | 33,650.00 | 33,650.00 | -0.15% | 1,335 |
| Jan 8, 2026 | 34,200.00 | 34,200.00 | 33,200.00 | 33,700.00 | 33,700.00 | -1.46% | 2,297 |
| Jan 7, 2026 | 34,300.00 | 34,300.00 | 33,900.00 | 34,200.00 | 34,200.00 | -0.29% | 2,426 |
| Jan 6, 2026 | 34,300.00 | 34,350.00 | 34,000.00 | 34,300.00 | 34,300.00 | - | 2,035 |
| Jan 5, 2026 | 34,400.00 | 34,400.00 | 33,700.00 | 34,300.00 | 34,300.00 | -0.29% | 1,826 |
| Jan 2, 2026 | 33,750.00 | 34,400.00 | 33,750.00 | 34,400.00 | 34,400.00 | 1.93% | 2,299 |
| Dec 30, 2025 | 33,800.00 | 33,850.00 | 33,300.00 | 33,750.00 | 33,750.00 | -0.15% | 425 |
| Dec 29, 2025 | 33,950.00 | 34,000.00 | 33,600.00 | 33,800.00 | 33,800.00 | -0.73% | 235 |
| Dec 26, 2025 | 34,300.00 | 34,300.00 | 33,600.00 | 34,050.00 | 34,050.00 | -0.73% | 323 |
| Dec 24, 2025 | 33,900.00 | 34,300.00 | 33,900.00 | 34,300.00 | 34,300.00 | 1.18% | 3,706 |
| Dec 23, 2025 | 33,600.00 | 33,900.00 | 33,250.00 | 33,900.00 | 33,900.00 | 0.89% | 3,105 |
| Dec 22, 2025 | 33,750.00 | 33,750.00 | 33,050.00 | 33,600.00 | 33,600.00 | -0.44% | 4,382 |
| Dec 19, 2025 | 33,500.00 | 33,750.00 | 33,100.00 | 33,750.00 | 33,750.00 | 0.75% | 3,835 |
| Dec 18, 2025 | 32,500.00 | 33,500.00 | 32,150.00 | 33,500.00 | 33,500.00 | 3.08% | 2,944 |
| Dec 17, 2025 | 32,000.00 | 32,500.00 | 31,800.00 | 32,500.00 | 32,500.00 | 1.56% | 3,268 |
| Dec 16, 2025 | 31,900.00 | 32,000.00 | 31,600.00 | 32,000.00 | 32,000.00 | 0.31% | 3,167 |
| Dec 15, 2025 | 31,450.00 | 31,950.00 | 31,350.00 | 31,900.00 | 31,900.00 | 1.27% | 2,642 |
| Dec 12, 2025 | 31,600.00 | 31,600.00 | 31,150.00 | 31,500.00 | 31,500.00 | -0.32% | 4,439 |
| Dec 11, 2025 | 31,900.00 | 31,900.00 | 30,900.00 | 31,600.00 | 31,600.00 | 2.10% | 5,276 |
| Dec 10, 2025 | 30,400.00 | 33,200.00 | 30,100.00 | 30,950.00 | 30,950.00 | 1.81% | 5,380 |
| Dec 9, 2025 | 30,400.00 | 30,800.00 | 30,150.00 | 30,400.00 | 30,400.00 | - | 430 |
| Dec 8, 2025 | 30,100.00 | 30,500.00 | 29,800.00 | 30,400.00 | 30,400.00 | 1.16% | 240 |
| Dec 5, 2025 | 30,350.00 | 30,350.00 | 30,050.00 | 30,050.00 | 30,050.00 | -0.99% | 1,305 |
| 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 |