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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	32,300	33,000	33,000	33,150	32,150	699,476
July 02, 2025	32,250	31,850	31,850	32,450	31,700	365,841
July 01, 2025	32,700	32,350	32,350	33,100	32,250	371,393
June 30, 2025	32,950	32,700	32,700	33,150	32,500	243,174
June 27, 2025	33,200	32,650	32,650	33,200	32,250	391,647
June 26, 2025	34,550	33,300	33,300	34,550	32,850	772,562
June 25, 2025	33,750	33,750	33,750	34,200	33,000	1.12M
June 24, 2025	30,400	32,100	32,100	32,400	30,300	1.37M
June 23, 2025	30,350	29,800	29,800	30,450	29,450	541,851
June 20, 2025	30,950	30,950	30,950	31,450	30,650	539,861
June 19, 2025	31,500	30,900	30,900	31,500	30,600	353,889
June 18, 2025	30,900	31,400	31,400	31,450	30,600	465,110
June 17, 2025	30,200	30,900	30,900	31,550	29,750	798,628
June 16, 2025	29,600	29,850	29,850	30,000	29,000	308,208
June 13, 2025	31,200	29,800	29,800	31,600	29,400	588,438
June 12, 2025	30,800	30,750	30,750	31,350	30,500	483,872
June 11, 2025	30,300	30,800	30,800	31,100	30,125	628,990
June 10, 2025	30,450	30,050	30,050	30,450	29,600	342,641
June 09, 2025	30,250	30,000	30,000	30,650	29,900	355,959
June 05, 2025	28,550	29,700	29,700	30,150	28,300	619,315
June 04, 2025	28,600	28,200	28,200	28,900	28,100	298,320
June 02, 2025	28,400	27,950	27,950	29,150	27,850	349,615
May 30, 2025	28,500	28,300	28,300	28,900	28,100	313,392
May 29, 2025	29,300	28,800	28,800	29,300	28,500	256,788
May 28, 2025	28,500	28,700	28,700	29,150	28,250	376,717
May 27, 2025	28,400	28,100	28,100	28,550	27,950	169,921
May 26, 2025	27,500	28,550	28,550	28,800	27,500	323,814
May 23, 2025	27,850	27,600	27,600	28,000	27,300	133,063
May 22, 2025	28,250	27,650	27,650	28,400	27,300	332,749

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