Dongnam Chemical Co., Ltd. (KRX:023450)
South Korea
· Delayed Price · Currency is KRW 30,250
+50 (0.17%)
Apr 29, 2026, 3:30 PM KST
Dongnam Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 30,250.00 | 30,500.00 | 30,100.00 | 30,250.00 | 30,250.00 | 0.17% | 2,490 |
| Apr 28, 2026 | 30,350.00 | 30,450.00 | 30,200.00 | 30,200.00 | 30,200.00 | -0.49% | 1,021 |
| Apr 27, 2026 | 30,350.00 | 30,450.00 | 30,250.00 | 30,350.00 | 30,350.00 | -0.49% | 2,724 |
| Apr 24, 2026 | 30,450.00 | 30,700.00 | 30,450.00 | 30,500.00 | 30,500.00 | 0.66% | 298 |
| Apr 23, 2026 | 30,450.00 | 30,800.00 | 30,000.00 | 30,300.00 | 30,300.00 | -0.33% | 3,536 |
| Apr 22, 2026 | 30,450.00 | 30,800.00 | 30,350.00 | 30,400.00 | 30,400.00 | 0.33% | 898 |
| Apr 21, 2026 | 30,600.00 | 30,800.00 | 30,250.00 | 30,300.00 | 30,300.00 | -1.62% | 1,978 |
| Apr 20, 2026 | 30,500.00 | 30,800.00 | 30,500.00 | 30,800.00 | 30,800.00 | 0.98% | 349 |
| Apr 17, 2026 | 30,500.00 | 30,600.00 | 30,350.00 | 30,500.00 | 30,500.00 | -0.49% | 1,210 |
| Apr 16, 2026 | 30,400.00 | 30,650.00 | 30,400.00 | 30,650.00 | 30,650.00 | 1.16% | 824 |
| Apr 15, 2026 | 30,550.00 | 30,600.00 | 30,200.00 | 30,300.00 | 30,300.00 | 0.33% | 1,317 |
| Apr 14, 2026 | 30,500.00 | 30,550.00 | 30,150.00 | 30,200.00 | 30,200.00 | - | 624 |
| Apr 13, 2026 | 30,700.00 | 30,700.00 | 30,150.00 | 30,200.00 | 30,200.00 | -0.66% | 743 |
| Apr 10, 2026 | 30,250.00 | 30,600.00 | 30,250.00 | 30,400.00 | 30,400.00 | 0.50% | 97 |
| Apr 9, 2026 | 30,700.00 | 30,700.00 | 30,200.00 | 30,250.00 | 30,250.00 | - | 400 |
| Apr 8, 2026 | 30,300.00 | 30,750.00 | 30,250.00 | 30,250.00 | 30,250.00 | -0.17% | 550 |
| Apr 7, 2026 | 30,250.00 | 30,350.00 | 30,200.00 | 30,300.00 | 30,300.00 | 0.17% | 516 |
| Apr 6, 2026 | 30,200.00 | 30,500.00 | 30,150.00 | 30,250.00 | 30,250.00 | 0.17% | 673 |
| Apr 3, 2026 | 30,300.00 | 30,400.00 | 30,150.00 | 30,200.00 | 30,200.00 | -0.17% | 343 |
| Apr 2, 2026 | 30,450.00 | 30,450.00 | 30,100.00 | 30,250.00 | 30,250.00 | -0.66% | 966 |
| Apr 1, 2026 | 30,050.00 | 30,650.00 | 30,050.00 | 30,450.00 | 30,450.00 | -0.98% | 1,687 |
| Mar 31, 2026 | 30,450.00 | 30,750.00 | 30,200.00 | 30,750.00 | 30,750.00 | 0.82% | 499 |
| Mar 30, 2026 | 30,550.00 | 30,600.00 | 30,050.00 | 30,500.00 | 30,500.00 | -0.16% | 545 |
| Mar 27, 2026 | 30,900.00 | 30,900.00 | 30,250.00 | 30,550.00 | 30,550.00 | 0.16% | 1,709 |
| Mar 26, 2026 | 30,450.00 | 30,800.00 | 30,150.00 | 30,500.00 | 30,500.00 | - | 883 |
| Mar 25, 2026 | 30,350.00 | 30,550.00 | 30,100.00 | 30,500.00 | 30,500.00 | 0.49% | 547 |
| Mar 24, 2026 | 30,350.00 | 30,500.00 | 30,150.00 | 30,350.00 | 30,350.00 | - | 632 |
| Mar 23, 2026 | 30,050.00 | 30,600.00 | 30,050.00 | 30,350.00 | 30,350.00 | -1.30% | 510 |
| Mar 20, 2026 | 30,450.00 | 30,800.00 | 30,450.00 | 30,750.00 | 30,750.00 | 0.33% | 720 |
| Mar 19, 2026 | 30,750.00 | 30,800.00 | 30,350.00 | 30,650.00 | 30,650.00 | 0.16% | 904 |
| Mar 18, 2026 | 30,800.00 | 30,800.00 | 30,500.00 | 30,600.00 | 30,600.00 | -0.65% | 110 |
| Mar 17, 2026 | 30,600.00 | 30,800.00 | 30,500.00 | 30,800.00 | 30,800.00 | -0.16% | 368 |
| Mar 16, 2026 | 30,750.00 | 30,850.00 | 30,500.00 | 30,850.00 | 30,850.00 | 0.33% | 189 |
| Mar 13, 2026 | 30,750.00 | 30,750.00 | 30,400.00 | 30,750.00 | 30,750.00 | 0.82% | 5,245 |
| Mar 12, 2026 | 30,700.00 | 30,850.00 | 30,050.00 | 30,500.00 | 30,500.00 | -2.09% | 837 |
| Mar 11, 2026 | 31,100.00 | 31,200.00 | 30,850.00 | 31,150.00 | 30,623.31 | 1.14% | 1,394 |
| Mar 10, 2026 | 30,600.00 | 31,100.00 | 30,350.00 | 30,800.00 | 30,279.23 | 0.65% | 1,045 |
| Mar 9, 2026 | 30,900.00 | 30,900.00 | 30,350.00 | 30,600.00 | 30,082.61 | -1.13% | 179 |
| Mar 6, 2026 | 30,750.00 | 30,950.00 | 30,400.00 | 30,950.00 | 30,426.69 | - | 1,370 |
| Mar 5, 2026 | 30,500.00 | 30,950.00 | 30,250.00 | 30,950.00 | 30,426.69 | 1.48% | 2,031 |
| Mar 4, 2026 | 30,800.00 | 31,050.00 | 30,200.00 | 30,500.00 | 29,984.30 | -1.61% | 2,311 |
| Mar 3, 2026 | 31,100.00 | 31,400.00 | 30,750.00 | 31,000.00 | 30,475.85 | -0.32% | 1,897 |
| Feb 27, 2026 | 30,800.00 | 31,200.00 | 30,800.00 | 31,100.00 | 30,574.15 | -0.32% | 899 |
| Feb 26, 2026 | 31,200.00 | 31,300.00 | 31,050.00 | 31,200.00 | 30,672.46 | -0.48% | 272 |
| Feb 25, 2026 | 31,950.00 | 31,950.00 | 30,000.00 | 31,350.00 | 30,819.93 | -0.79% | 3,172 |
| Feb 24, 2026 | 31,600.00 | 31,950.00 | 31,600.00 | 31,600.00 | 31,065.70 | -0.78% | 637 |
| Feb 23, 2026 | 31,400.00 | 31,975.00 | 31,400.00 | 31,850.00 | 31,311.47 | 1.43% | 1,195 |
| Feb 20, 2026 | 31,550.00 | 31,550.00 | 31,250.00 | 31,400.00 | 30,869.08 | - | 593 |
| Feb 19, 2026 | 31,600.00 | 31,700.00 | 31,100.00 | 31,400.00 | 30,869.08 | 0.64% | 1,664 |
| Feb 13, 2026 | 31,300.00 | 31,500.00 | 31,100.00 | 31,200.00 | 30,672.46 | -0.32% | 1,401 |
| Feb 12, 2026 | 31,100.00 | 31,300.00 | 31,000.00 | 31,300.00 | 30,770.77 | 0.32% | 851 |
| Feb 11, 2026 | 31,600.00 | 31,600.00 | 31,000.00 | 31,200.00 | 30,672.46 | -1.27% | 1,844 |
| Feb 10, 2026 | 31,400.00 | 31,700.00 | 31,150.00 | 31,600.00 | 31,065.70 | 0.48% | 1,621 |
| Feb 9, 2026 | 31,100.00 | 31,450.00 | 31,000.00 | 31,450.00 | 30,918.24 | 0.48% | 1,067 |
| Feb 6, 2026 | 31,450.00 | 31,450.00 | 31,300.00 | 31,300.00 | 30,770.77 | -1.57% | 608 |
| Feb 5, 2026 | 31,850.00 | 31,850.00 | 31,650.00 | 31,800.00 | 31,262.32 | -0.16% | 765 |
| Feb 4, 2026 | 32,300.00 | 32,300.00 | 31,700.00 | 31,850.00 | 31,311.47 | -1.39% | 2,079 |
| Feb 3, 2026 | 31,900.00 | 32,300.00 | 31,450.00 | 32,300.00 | 31,753.86 | 1.25% | 1,953 |
| Feb 2, 2026 | 32,400.00 | 32,400.00 | 31,500.00 | 31,900.00 | 31,360.63 | -1.54% | 903 |
| Jan 30, 2026 | 32,900.00 | 32,900.00 | 31,950.00 | 32,400.00 | 31,852.17 | -1.52% | 1,383 |
| Jan 29, 2026 | 31,650.00 | 32,900.00 | 31,550.00 | 32,900.00 | 32,343.72 | 3.95% | 4,492 |
| Jan 28, 2026 | 31,650.00 | 31,750.00 | 31,500.00 | 31,650.00 | 31,114.86 | - | 1,532 |
| Jan 27, 2026 | 31,800.00 | 32,000.00 | 31,400.00 | 31,650.00 | 31,114.86 | -0.47% | 1,720 |
| Jan 26, 2026 | 32,000.00 | 32,000.00 | 31,550.00 | 31,800.00 | 31,262.32 | -0.63% | 867 |
| Jan 23, 2026 | 32,400.00 | 32,500.00 | 31,900.00 | 32,000.00 | 31,458.94 | -1.08% | 1,031 |
| Jan 22, 2026 | 32,650.00 | 33,700.00 | 32,300.00 | 32,350.00 | 31,803.02 | -0.92% | 1,488 |
| Jan 21, 2026 | 32,800.00 | 33,000.00 | 32,450.00 | 32,650.00 | 32,097.95 | -0.46% | 1,816 |
| Jan 20, 2026 | 33,000.00 | 33,000.00 | 32,550.00 | 32,800.00 | 32,245.41 | -0.61% | 1,080 |
| Jan 19, 2026 | 33,300.00 | 33,300.00 | 33,000.00 | 33,000.00 | 32,442.03 | -1.20% | 465 |
| Jan 16, 2026 | 33,500.00 | 33,500.00 | 32,900.00 | 33,400.00 | 32,835.27 | -1.18% | 658 |
| Jan 15, 2026 | 33,750.00 | 33,800.00 | 33,450.00 | 33,800.00 | 33,228.50 | 0.15% | 1,293 |
| Jan 14, 2026 | 33,750.00 | 33,750.00 | 33,350.00 | 33,750.00 | 33,179.35 | - | 3,664 |
| Jan 13, 2026 | 33,750.00 | 33,750.00 | 32,400.00 | 33,750.00 | 33,179.35 | - | 2,770 |
| Jan 12, 2026 | 33,650.00 | 33,750.00 | 33,300.00 | 33,750.00 | 33,179.35 | 0.30% | 2,092 |
| Jan 9, 2026 | 33,700.00 | 33,800.00 | 33,550.00 | 33,650.00 | 33,081.04 | -0.15% | 1,335 |
| Jan 8, 2026 | 34,200.00 | 34,200.00 | 33,200.00 | 33,700.00 | 33,130.19 | -1.46% | 2,297 |
| Jan 7, 2026 | 34,300.00 | 34,300.00 | 33,900.00 | 34,200.00 | 33,621.74 | -0.29% | 2,426 |
| Jan 6, 2026 | 34,300.00 | 34,350.00 | 34,000.00 | 34,300.00 | 33,720.05 | - | 2,035 |
| Jan 5, 2026 | 34,400.00 | 34,400.00 | 33,700.00 | 34,300.00 | 33,720.05 | -0.29% | 1,826 |
| Jan 2, 2026 | 33,750.00 | 34,400.00 | 33,750.00 | 34,400.00 | 33,818.36 | 1.93% | 2,299 |
| Dec 30, 2025 | 33,800.00 | 33,850.00 | 33,300.00 | 33,750.00 | 33,179.35 | -0.15% | 425 |
| Dec 29, 2025 | 33,950.00 | 34,000.00 | 33,600.00 | 33,800.00 | 33,228.50 | -0.73% | 235 |
| Dec 26, 2025 | 34,300.00 | 34,300.00 | 33,600.00 | 34,050.00 | 33,474.28 | -0.73% | 323 |
| Dec 24, 2025 | 33,900.00 | 34,300.00 | 33,900.00 | 34,300.00 | 33,720.05 | 1.18% | 3,706 |
| Dec 23, 2025 | 33,600.00 | 33,900.00 | 33,250.00 | 33,900.00 | 33,326.81 | 0.89% | 3,105 |
| Dec 22, 2025 | 33,750.00 | 33,750.00 | 33,050.00 | 33,600.00 | 33,031.88 | -0.44% | 4,382 |
| Dec 19, 2025 | 33,500.00 | 33,750.00 | 33,100.00 | 33,750.00 | 33,179.35 | 0.75% | 3,835 |
| Dec 18, 2025 | 32,500.00 | 33,500.00 | 32,150.00 | 33,500.00 | 32,933.57 | 3.08% | 2,954 |
| Dec 17, 2025 | 32,000.00 | 32,500.00 | 31,800.00 | 32,500.00 | 31,950.48 | 1.56% | 3,273 |
| Dec 16, 2025 | 31,900.00 | 32,000.00 | 31,600.00 | 32,000.00 | 31,458.94 | 0.31% | 3,167 |
| Dec 15, 2025 | 31,450.00 | 31,950.00 | 31,350.00 | 31,900.00 | 31,360.63 | 1.27% | 2,642 |
| Dec 12, 2025 | 31,600.00 | 31,600.00 | 31,150.00 | 31,500.00 | 30,967.39 | -0.32% | 4,439 |
| Dec 11, 2025 | 31,900.00 | 31,900.00 | 30,900.00 | 31,600.00 | 31,065.70 | 2.10% | 5,276 |
| Dec 10, 2025 | 30,400.00 | 33,200.00 | 30,100.00 | 30,950.00 | 30,426.69 | 1.81% | 5,380 |
| Dec 9, 2025 | 30,400.00 | 30,800.00 | 30,150.00 | 30,400.00 | 29,885.99 | - | 430 |
| Dec 8, 2025 | 30,100.00 | 30,500.00 | 29,800.00 | 30,400.00 | 29,885.99 | 1.16% | 240 |
| Dec 5, 2025 | 30,350.00 | 30,350.00 | 30,050.00 | 30,050.00 | 29,541.91 | -0.99% | 1,305 |
| Dec 4, 2025 | 31,000.00 | 31,000.00 | 30,250.00 | 30,350.00 | 29,836.84 | -0.82% | 230 |
| Dec 3, 2025 | 30,500.00 | 30,650.00 | 30,400.00 | 30,600.00 | 30,082.61 | 0.66% | 997 |
| Dec 2, 2025 | 30,400.00 | 30,550.00 | 30,200.00 | 30,400.00 | 29,885.99 | 0.50% | 822 |