Skip to main content
DONGSUNG CHEMICAL Co., Ltd. (KRX:102260)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,000.00
-125.00 (-3.03%)
At close: Mar 9, 2026

DONGSUNG CHEMICAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,070.004,070.003,915.004,000.004,000.00-3.03%116,356
Mar 6, 20264,030.004,200.004,030.004,125.004,125.00-0.72%115,172
Mar 5, 20264,120.004,270.004,100.004,155.004,155.004.14%121,343
Mar 4, 20264,300.004,300.003,930.003,990.003,990.00-7.21%385,888
Mar 3, 20264,390.004,425.004,255.004,300.004,300.00-2.82%264,405
Feb 27, 20264,435.004,475.004,350.004,425.004,425.00-0.23%189,709
Feb 26, 20264,550.004,550.004,425.004,435.004,435.00-2.53%224,064
Feb 25, 20264,615.004,615.004,540.004,550.004,550.00-1.19%174,571
Feb 24, 20264,635.004,635.004,535.004,605.004,605.00-0.65%154,583
Feb 23, 20264,650.004,700.004,605.004,635.004,635.000.32%155,506
Feb 20, 20264,535.004,625.004,535.004,620.004,620.001.87%257,682
Feb 19, 20264,510.004,570.004,510.004,535.004,535.000.55%151,663
Feb 13, 20264,500.004,560.004,430.004,510.004,510.000.22%164,752
Feb 12, 20264,450.004,600.004,420.004,500.004,500.001.81%309,263
Feb 11, 20264,435.004,440.004,375.004,420.004,420.000.11%114,283
Feb 10, 20264,370.004,425.004,355.004,415.004,415.001.15%132,761
Feb 9, 20264,280.004,370.004,280.004,365.004,365.002.59%123,297
Feb 6, 20264,335.004,335.004,150.004,255.004,255.00-1.96%224,195
Feb 5, 20264,395.004,440.004,320.004,340.004,340.00-1.25%205,713
Feb 4, 20264,335.004,405.004,315.004,395.004,395.001.50%166,643
Feb 3, 20264,300.004,360.004,250.004,330.004,330.001.76%209,859
Feb 2, 20264,380.004,460.004,250.004,255.004,255.00-2.96%191,943
Jan 30, 20264,270.004,415.004,200.004,385.004,385.002.69%382,103
Jan 29, 20264,185.004,280.004,110.004,270.004,270.002.03%232,657
Jan 28, 20264,195.004,210.004,170.004,185.004,185.00-0.24%205,695
Jan 27, 20264,235.004,250.004,155.004,195.004,195.00-0.94%136,205
Jan 26, 20264,250.004,290.004,205.004,235.004,235.000.36%175,861
Jan 23, 20264,155.004,240.004,150.004,220.004,220.001.69%122,934
Jan 22, 20264,125.004,180.004,120.004,150.004,150.000.61%119,069
Jan 21, 20264,185.004,185.004,090.004,125.004,125.00-1.43%122,072
Jan 20, 20264,100.004,200.004,060.004,185.004,185.002.07%156,252
Jan 19, 20264,115.004,120.004,030.004,100.004,100.00-0.36%159,657
Jan 16, 20264,125.004,140.004,085.004,115.004,115.00-0.24%94,654
Jan 15, 20264,160.004,175.004,085.004,125.004,125.00-1.08%105,150
Jan 14, 20264,155.004,175.004,115.004,170.004,170.000.36%62,686
Jan 13, 20264,170.004,170.004,090.004,155.004,155.00-0.12%85,185
Jan 12, 20264,125.004,185.004,120.004,160.004,160.000.85%116,481
Jan 9, 20264,065.004,170.004,025.004,125.004,125.001.60%121,720
Jan 8, 20264,100.004,145.004,045.004,060.004,060.00-0.98%171,681
Jan 7, 20264,160.004,185.004,055.004,100.004,100.00-1.44%190,799
Jan 6, 20264,185.004,195.004,100.004,160.004,160.00-0.12%98,027
Jan 5, 20264,135.004,205.004,130.004,165.004,165.000.36%113,560
Jan 2, 20264,210.004,245.004,140.004,150.004,150.00-2.35%202,872
Dec 30, 20254,265.004,275.004,220.004,250.004,250.00-0.82%141,328
Dec 29, 20254,350.004,380.004,240.004,285.004,285.00-2.20%138,971
Dec 26, 20254,415.844,435.644,351.494,381.194,332.17-0.78%132,548
Dec 24, 20254,475.254,475.254,376.244,415.844,366.44-1.11%135,712
Dec 23, 20254,465.354,475.254,430.694,465.354,415.39-98,952
Dec 22, 20254,490.104,504.954,430.694,465.354,415.39-127,139
Dec 19, 20254,430.694,475.254,405.944,465.354,415.390.78%79,660
Dec 18, 20254,470.304,485.154,356.444,430.694,381.12-1.65%119,545
Dec 17, 20254,539.604,594.064,455.454,504.954,454.55-0.66%115,535
Dec 16, 20254,589.114,603.964,504.954,534.654,483.92-1.19%97,040
Dec 15, 20254,564.364,603.964,519.804,589.114,537.770.32%98,968
Dec 12, 20254,519.804,574.264,485.154,574.264,523.081.20%86,541
Dec 11, 20254,549.514,549.514,460.404,519.804,469.24-0.87%150,374
Dec 10, 20254,504.954,579.214,440.594,559.414,508.401.66%122,492
Dec 9, 20254,500.004,500.004,425.744,485.154,434.97-0.11%102,898
Dec 8, 20254,504.954,509.904,430.694,490.104,439.87-0.33%179,519
Dec 5, 20254,554.464,554.464,475.254,504.954,454.55-0.87%167,048
Dec 4, 20254,574.264,574.264,504.954,544.554,493.71-0.65%147,454
Dec 3, 20254,564.364,618.814,524.754,574.264,523.080.22%182,799
Dec 2, 20254,633.664,638.614,544.554,564.364,513.29-1.39%262,464
Dec 1, 20254,618.814,683.174,589.114,628.714,576.930.21%192,968
Nov 28, 20254,673.274,702.974,589.114,618.814,567.14-1.17%315,713
Nov 27, 20254,663.374,767.334,574.264,673.274,620.980.75%619,560
Nov 26, 20254,554.464,769.314,450.504,638.614,586.724.46%1,182,987
Nov 25, 20254,277.234,514.854,277.234,440.594,390.913.82%838,588
Nov 24, 20254,297.034,321.784,217.824,277.234,229.383.85%561,328
Nov 21, 20254,094.064,158.424,054.464,118.814,072.73-0.60%59,430
Nov 20, 20254,108.914,153.474,108.914,143.564,097.210.84%36,854
Nov 19, 20254,158.424,158.424,064.364,108.914,062.94-0.48%41,616
Nov 18, 20254,198.024,207.924,103.964,128.714,082.52-1.88%76,775
Nov 17, 20254,079.214,227.724,059.414,207.924,160.844.17%180,039
Nov 14, 20254,054.464,069.313,985.154,039.603,994.41-0.37%21,744
Nov 13, 20254,034.654,079.214,000.004,054.464,009.100.49%22,364
Nov 12, 20253,950.504,034.653,950.504,034.653,989.521.87%31,613
Nov 11, 20253,990.104,024.753,950.503,960.403,916.09-0.74%31,406
Nov 10, 20253,881.193,995.053,861.393,990.103,945.462.81%59,867
Nov 7, 20253,876.243,910.893,787.133,881.193,837.77-0.51%99,559
Nov 6, 20253,891.093,930.693,841.583,900.993,857.35-0.13%81,477
Nov 5, 20253,995.053,995.053,851.493,905.943,862.24-2.35%106,184
Nov 4, 20253,960.404,044.553,925.744,000.003,955.251.00%74,285
Nov 3, 20254,009.904,009.903,940.593,960.403,916.09-90,860
Oct 31, 20253,950.503,995.053,896.043,960.403,916.09-140,863
Oct 30, 20254,133.664,133.663,955.453,960.403,916.09-4.19%230,217
Oct 29, 20254,158.424,183.174,103.964,133.664,087.42-0.60%86,414
Oct 28, 20254,163.374,188.124,118.814,158.424,111.89-0.36%87,812
Oct 27, 20254,158.424,202.974,113.864,173.274,126.581.08%88,609
Oct 24, 20254,084.164,138.614,064.364,128.714,082.520.97%98,510
Oct 23, 20254,099.014,148.524,069.314,089.114,043.36-0.12%71,388
Oct 22, 20254,059.414,099.014,000.004,094.064,048.261.35%55,732
Oct 21, 20254,059.414,108.914,019.804,039.603,994.41-0.85%104,460
Oct 20, 20254,049.514,079.213,995.054,074.264,028.680.61%52,028
Oct 17, 20254,059.414,094.064,000.004,049.514,004.20-0.24%98,776
Oct 16, 20254,064.364,123.764,054.464,059.414,013.99-84,278
Oct 15, 20254,009.904,094.064,000.004,059.414,013.991.49%77,739
Oct 14, 20254,039.604,108.913,985.154,000.003,955.25-0.86%103,103
Oct 13, 20254,099.014,128.714,004.954,034.653,989.52-2.40%186,600
Oct 10, 20254,202.974,217.824,034.654,133.664,087.42-1.65%85,397