Dongjin Semichem Co., Ltd. - 005290.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	37,750	36,750	36,750	38,050	36,400	928,342
December 03, 2025	39,850	38,550	38,550	39,900	38,300	838,369
December 02, 2025	41,000	38,950	38,950	41,000	38,750	1.76M
December 01, 2025	37,100	40,150	40,150	40,500	36,150	3.08M
November 28, 2025	35,500	36,150	36,150	36,700	35,300	573,965
November 27, 2025	35,000	34,950	34,950	35,500	34,500	335,545
November 26, 2025	34,850	34,600	34,600	34,900	33,500	426,917
November 25, 2025	33,300	33,450	33,450	33,700	32,650	349,348
November 24, 2025	32,200	32,000	32,000	32,600	31,650	149,060
November 21, 2025	31,950	31,600	31,600	32,500	31,500	305,952
November 20, 2025	34,300	33,550	33,550	34,400	33,350	340,285
November 19, 2025	33,650	33,200	33,200	33,850	32,700	265,128
November 18, 2025	34,800	33,700	33,700	35,100	33,500	382,799
November 17, 2025	35,550	35,350	35,350	35,700	34,650	292,300
November 14, 2025	34,800	34,650	34,650	34,900	34,250	670,882
November 13, 2025	35,450	35,650	35,650	36,300	35,350	471,411
November 12, 2025	36,000	35,700	35,700	36,050	35,200	393,542
November 11, 2025	37,450	36,200	36,200	37,900	35,600	542,974
November 10, 2025	36,150	36,400	36,400	36,600	35,550	458,253
November 07, 2025	36,150	35,800	35,800	37,000	35,000	787,977
November 06, 2025	40,000	37,500	37,500	40,050	37,050	782,571
November 05, 2025	41,500	39,100	39,100	41,500	37,750	877,978
November 04, 2025	43,150	42,400	42,400	44,150	42,250	455,152
November 03, 2025	42,550	42,750	42,750	42,800	41,850	427,672
October 31, 2025	42,250	42,800	42,800	43,550	42,200	343,108
October 30, 2025	42,700	42,400	42,400	42,700	41,100	535,305
October 29, 2025	42,400	43,300	43,300	43,600	41,925	464,732
October 28, 2025	42,450	42,100	42,100	42,800	41,550	459,912
October 27, 2025	43,800	43,000	43,000	43,800	42,300	479,813
October 24, 2025	43,000	42,900	42,900	43,250	41,900	544,491
October 23, 2025	41,350	41,850	41,850	42,100	40,900	312,251
October 22, 2025	41,650	41,850	41,850	42,100	40,550	596,117
October 21, 2025	43,250	42,250	42,250	43,450	41,850	595,974
October 20, 2025	43,400	42,650	42,650	43,450	42,100	472,729
October 17, 2025	43,650	43,150	43,150	44,600	42,750	577,575
October 16, 2025	44,550	44,300	44,300	44,950	43,950	336,995
October 15, 2025	44,250	44,700	44,700	44,800	43,600	394,174
October 14, 2025	46,950	43,850	43,850	47,000	43,050	773,145
October 13, 2025	45,000	45,650	45,650	45,750	44,500	641,628
October 10, 2025	45,600	46,850	46,850	47,250	44,700	1.16M
October 02, 2025	44,150	44,000	44,000	45,000	43,450	1.45M
October 01, 2025	41,500	43,150	43,150	43,450	41,500	783,982
September 30, 2025	41,200	41,150	41,150	41,950	40,950	402,315
September 29, 2025	40,400	40,900	40,900	41,250	40,100	317,740
September 26, 2025	40,700	40,400	40,400	41,150	39,700	619,931
September 25, 2025	40,800	41,500	41,500	42,100	40,700	529,861
September 24, 2025	40,450	41,850	41,850	41,950	40,000	634,049
September 23, 2025	42,250	41,350	41,350	42,300	40,700	596,488
September 22, 2025	39,000	41,350	41,350	41,550	38,850	1.18M
September 19, 2025	39,100	38,950	38,950	39,200	38,150	575,724
September 18, 2025	37,650	38,500	38,500	39,250	37,050	996,764
September 17, 2025	36,550	37,300	37,300	37,450	36,400	465,006
September 16, 2025	37,300	37,650	37,650	37,750	36,800	604,820
September 15, 2025	37,250	37,200	37,200	37,650	36,100	1.13M
September 12, 2025	34,250	36,200	36,200	36,900	34,000	2.27M
September 11, 2025	33,550	33,600	33,600	33,600	32,900	691,531
September 10, 2025	32,050	33,150	33,150	33,200	31,800	992,372
September 09, 2025	29,450	31,700	31,700	31,750	29,300	1.05M
September 08, 2025	28,950	29,250	29,250	29,300	28,800	185,381
September 05, 2025	29,350	28,750	28,750	29,350	28,550	237,104

Dongjin Semichem Co., Ltd. (005290.KQ) KOE