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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	54,000	54,700	54,700	54,900	53,100	526,714
February 19, 2026	52,700	54,500	54,500	54,600	52,400	725,905
February 13, 2026	51,400	51,500	51,500	52,700	51,300	394,149
February 12, 2026	51,300	52,700	52,700	52,700	50,800	678,817
February 11, 2026	50,400	50,500	50,500	51,800	49,700	429,695
February 10, 2026	53,000	50,700	50,700	53,500	50,700	466,056
February 09, 2026	53,900	53,200	53,200	53,900	51,900	580,298
February 06, 2026	49,850	51,400	51,400	52,500	48,300	707,786
February 05, 2026	52,000	51,500	51,500	54,000	51,200	749,841
February 04, 2026	53,800	54,100	54,100	55,200	52,700	727,538
February 03, 2026	53,500	55,200	55,200	55,200	52,200	880,626
February 02, 2026	54,300	51,000	51,000	54,800	50,800	1.54M
January 30, 2026	51,000	56,000	56,000	59,700	50,800	3.05M
January 29, 2026	51,900	51,400	51,400	52,300	47,150	2.66M
January 28, 2026	44,750	48,225	48,225	48,350	43,850	2.18M
January 27, 2026	42,150	43,600	43,600	43,750	42,000	1.07M
January 26, 2026	41,600	42,500	42,500	42,800	41,450	1.32M
January 23, 2026	40,650	40,900	40,900	40,950	39,950	555,025
January 22, 2026	41,000	40,450	40,450	41,600	40,050	734,182
January 21, 2026	37,900	40,500	40,500	40,775	37,900	648,493
January 20, 2026	39,900	39,450	39,450	40,000	38,400	414,097
January 19, 2026	39,600	39,450	39,450	39,800	39,050	431,768
January 16, 2026	41,150	40,100	40,100	41,250	39,700	579,378
January 15, 2026	39,800	40,550	40,550	41,500	39,300	506,735
January 14, 2026	40,400	40,400	40,400	40,750	39,650	443,440
January 13, 2026	40,400	39,900	39,900	40,750	39,450	527,107
January 12, 2026	40,700	40,300	40,300	41,150	39,350	566,873
January 09, 2026	41,100	40,200	40,200	41,100	39,500	694,841
January 08, 2026	41,400	40,900	40,900	43,300	40,150	1.16M
January 07, 2026	43,350	41,050	41,050	44,450	40,050	1.61M
January 06, 2026	40,000	41,100	41,100	41,100	39,300	663,466
January 05, 2026	41,200	40,700	40,700	41,600	39,500	976,415
January 02, 2026	36,800	39,650	39,650	39,700	36,700	993,429
December 30, 2025	36,750	36,650	36,650	37,550	36,300	403,662
December 29, 2025	38,400	36,750	36,750	38,500	36,700	636,217
December 26, 2025	37,750	38,150	37,550	38,450	37,500	508,709
December 24, 2025	38,150	37,450	37,450	38,150	37,300	266,970
December 23, 2025	38,200	37,900	37,900	38,200	37,600	337,327
December 22, 2025	37,900	37,800	37,800	38,200	37,450	416,511
December 19, 2025	37,600	37,050	37,050	37,650	36,700	331,400
December 18, 2025	36,700	36,700	36,700	37,650	36,250	307,107
December 17, 2025	36,000	37,450	37,450	37,500	35,800	459,420
December 16, 2025	36,450	35,450	35,450	36,550	35,350	356,391
December 15, 2025	36,300	36,550	36,550	36,750	35,950	308,596
December 12, 2025	37,650	37,750	37,750	37,750	36,650	557,541
December 11, 2025	38,600	37,900	37,900	38,800	37,250	808,768
December 10, 2025	38,550	38,350	38,350	39,300	38,100	499,458
December 09, 2025	38,700	38,650	38,650	38,950	38,200	450,410
December 08, 2025	38,750	39,100	39,100	39,800	38,050	1.42M
December 05, 2025	37,400	36,850	36,850	37,500	36,500	587,555
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

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