Skip to main content
DONGSUNG CHEMICAL Co., Ltd. (KRX:102260)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,500.00
+100.00 (2.27%)
Apr 29, 2026, 1:30 PM KST

DONGSUNG CHEMICAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,425.004,460.004,385.004,400.004,400.00-0.11%161,749
Apr 27, 20264,460.004,480.004,395.004,405.004,405.00-0.34%145,696
Apr 24, 20264,355.004,430.004,350.004,420.004,420.001.73%173,230
Apr 23, 20264,340.004,390.004,290.004,345.004,345.000.58%162,793
Apr 22, 20264,375.004,425.004,310.004,320.004,320.00-1.26%117,809
Apr 21, 20264,385.004,480.004,350.004,375.004,375.00-0.11%139,934
Apr 20, 20264,455.004,470.004,375.004,380.004,380.00-2.01%246,057
Apr 17, 20264,565.004,565.004,425.004,470.004,470.00-0.56%186,617
Apr 16, 20264,430.004,730.004,400.004,495.004,495.001.47%780,732
Apr 15, 20264,470.004,480.004,365.004,430.004,430.00-0.45%263,756
Apr 14, 20264,350.004,630.004,330.004,450.004,450.002.77%642,841
Apr 13, 20264,300.004,550.004,250.004,330.004,330.000.46%345,347
Apr 10, 20264,185.004,315.004,185.004,310.004,310.003.11%211,488
Apr 9, 20264,175.004,215.004,145.004,180.004,180.000.24%123,885
Apr 8, 20264,175.004,205.004,140.004,170.004,170.000.85%199,625
Apr 7, 20264,205.004,205.004,110.004,135.004,135.00-0.84%85,707
Apr 6, 20264,200.004,205.004,150.004,170.004,170.00-0.71%130,037
Apr 3, 20264,140.004,265.004,130.004,200.004,200.001.69%185,907
Apr 2, 20264,260.004,260.004,090.004,130.004,130.00-1.67%304,600
Apr 1, 20264,135.004,210.004,090.004,200.004,200.002.44%250,960
Mar 31, 20264,245.004,370.004,095.004,100.004,100.00-2.03%478,913
Mar 30, 20264,350.004,410.004,140.004,185.004,185.00-2.11%827,362
Mar 27, 20264,450.004,615.004,230.004,275.004,275.00-2.06%1,539,233
Mar 26, 20264,095.004,750.004,065.004,365.004,365.006.59%3,198,289
Mar 25, 20264,065.004,150.004,060.004,095.004,095.001.24%155,167
Mar 24, 20264,030.004,065.003,975.004,045.004,045.001.13%85,105
Mar 23, 20264,030.004,090.003,985.004,000.004,000.00-2.44%102,878
Mar 20, 20263,955.004,125.003,955.004,100.004,100.004.06%158,934
Mar 19, 20264,040.004,040.003,930.003,940.003,940.00-2.72%212,086
Mar 18, 20264,090.004,090.004,005.004,050.004,050.00-0.25%143,604
Mar 17, 20264,090.004,095.004,030.004,060.004,060.000.25%72,632
Mar 16, 20264,100.004,100.004,010.004,050.004,050.00-0.37%92,029
Mar 13, 20264,110.004,125.004,025.004,065.004,065.00-1.33%156,908
Mar 12, 20264,105.004,125.004,055.004,120.004,120.001.23%58,056
Mar 11, 20264,105.004,160.004,035.004,070.004,070.001.37%99,914
Mar 10, 20264,045.004,100.003,980.004,015.004,015.000.38%186,388
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