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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	28,500	28,850	28,850	29,150	28,450	216,448
September 03, 2025	28,300	28,400	28,400	28,500	28,150	174,088
September 02, 2025	28,150	28,200	28,200	28,450	27,950	236,533
September 01, 2025	29,250	28,000	28,000	29,300	28,000	736,272
August 29, 2025	30,250	29,950	29,950	30,850	29,900	406,973
August 28, 2025	29,700	29,750	29,750	30,050	29,550	206,457
August 27, 2025	30,150	29,900	29,900	30,200	29,750	157,616
August 26, 2025	29,800	30,000	30,000	30,250	29,700	168,290
August 25, 2025	30,150	30,000	30,000	30,300	29,850	162,926
August 22, 2025	29,950	29,750	29,750	30,200	29,700	176,112
August 21, 2025	30,500	29,850	29,850	30,500	29,700	250,376
August 20, 2025	30,150	30,150	30,150	30,400	29,750	268,303
August 19, 2025	31,400	30,900	30,900	31,450	30,750	222,627
August 18, 2025	31,650	31,150	31,150	31,850	31,100	230,274
August 14, 2025	32,500	32,450	32,450	32,650	32,000	288,704
August 13, 2025	32,450	32,500	32,500	32,700	32,000	432,172
August 12, 2025	31,650	31,700	31,700	32,650	31,450	505,642
August 11, 2025	31,800	31,700	31,700	31,850	31,200	282,578
August 08, 2025	30,600	31,200	31,200	31,750	30,350	529,617
August 07, 2025	30,250	30,400	30,400	31,400	30,050	818,780
August 06, 2025	29,600	29,400	29,400	29,650	28,950	448,646
August 05, 2025	30,150	29,800	29,800	30,600	29,650	267,199
August 04, 2025	29,600	29,600	29,600	30,000	29,350	335,274
August 01, 2025	31,000	29,650	29,650	31,650	29,650	655,948
July 31, 2025	32,450	31,700	31,700	32,550	31,350	561,329
July 30, 2025	32,500	32,250	32,250	33,200	32,200	692,968
July 29, 2025	33,150	32,700	32,700	33,200	31,550	854,149
July 28, 2025	30,650	32,550	32,550	33,150	30,000	2.18M
July 25, 2025	30,250	29,800	29,800	30,550	29,750	274,546
July 24, 2025	30,950	30,400	30,400	31,150	30,250	314,812
July 23, 2025	30,700	30,700	30,700	30,950	30,400	298,301
July 22, 2025	31,900	30,650	30,650	32,050	30,550	409,573
July 21, 2025	31,300	31,900	31,900	32,200	31,100	625,276
July 18, 2025	31,450	31,200	31,200	31,500	31,100	236,881
July 17, 2025	31,250	31,300	31,300	31,700	30,400	407,380
July 16, 2025	31,250	31,150	31,150	31,800	30,750	328,896
July 15, 2025	30,500	30,950	30,950	31,150	30,400	288,410
July 14, 2025	30,900	30,450	30,450	31,000	30,450	248,213
July 11, 2025	30,650	30,850	30,850	31,500	30,650	412,630
July 10, 2025	30,950	30,500	30,500	31,300	30,400	378,675
July 09, 2025	31,800	30,650	30,650	31,800	30,550	361,645
July 08, 2025	31,400	31,600	31,600	31,900	31,100	376,145
July 07, 2025	31,650	31,550	31,550	31,750	31,100	294,386
July 04, 2025	33,350	31,950	31,950	33,400	31,800	450,156

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