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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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