Dongnam Chemical Co., Ltd. - 023450.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	32,000	32,350	32,350	32,400	31,500	2,265
October 23, 2025	31,850	32,000	32,000	32,100	31,100	1,611
October 22, 2025	31,500	31,850	31,850	31,900	31,100	1,130
October 21, 2025	31,400	31,500	31,500	31,950	31,200	1,473
October 20, 2025	32,000	31,600	31,600	32,000	31,000	2,687
October 17, 2025	32,100	32,000	32,000	32,400	31,450	1,608
October 16, 2025	31,900	32,100	32,100	32,100	31,450	1,776
October 15, 2025	31,850	31,900	31,900	32,300	31,000	2,635
October 14, 2025	31,750	31,850	31,850	31,950	31,150	1,921
October 13, 2025	33,150	31,750	31,750	33,150	30,500	3,582
October 10, 2025	33,850	33,150	33,150	33,850	32,300	2,228
October 02, 2025	33,750	33,850	33,850	34,000	33,200	471
October 01, 2025	33,900	33,750	33,750	33,900	33,500	293
September 30, 2025	32,800	33,950	33,950	34,000	32,800	344
September 29, 2025	33,950	34,000	34,000	34,050	33,500	1,539
September 26, 2025	34,050	33,950	33,950	34,050	33,700	1,047
September 25, 2025	34,100	33,900	33,900	34,100	33,600	1,106
September 24, 2025	33,950	34,100	34,100	34,100	33,400	1,067
September 23, 2025	33,850	33,950	33,950	34,000	33,600	1,169
September 22, 2025	33,900	33,850	33,850	33,900	33,550	996
September 19, 2025	33,450	33,900	33,900	34,000	33,250	829
September 18, 2025	33,050	33,250	33,250	33,500	33,050	1,900
September 17, 2025	33,100	33,050	33,050	33,150	32,950	1,443
September 16, 2025	33,150	32,950	32,950	33,200	32,700	2,594
September 15, 2025	31,950	32,750	32,750	35,100	31,850	5,741
September 12, 2025	31,800	31,950	31,950	32,250	31,800	621
September 11, 2025	32,000	32,000	32,000	32,000	31,800	392
September 10, 2025	31,600	32,000	32,000	32,000	31,600	1,556
September 09, 2025	31,900	31,600	31,600	32,000	31,600	904
September 08, 2025	31,750	31,900	31,900	31,900	31,700	731
September 05, 2025	31,750	31,750	31,750	31,800	31,650	330
September 04, 2025	31,600	31,600	31,600	31,750	31,550	105
September 03, 2025	31,400	31,550	31,550	31,800	31,350	51
September 02, 2025	31,500	31,700	31,700	31,750	31,500	90
September 01, 2025	31,600	31,500	31,500	31,600	31,350	76
August 29, 2025	31,350	31,450	31,450	31,650	31,350	443
August 28, 2025	31,400	31,350	31,350	31,800	31,250	1,031
August 27, 2025	31,700	31,450	31,450	31,950	31,400	1,356
August 26, 2025	31,900	31,700	31,700	31,950	31,600	1,497
August 25, 2025	31,850	31,950	31,950	32,050	31,650	1,259
August 22, 2025	31,900	31,850	31,850	31,950	31,700	1,525
August 21, 2025	31,800	31,950	31,950	32,000	31,650	1,721
August 20, 2025	32,000	31,850	31,850	32,000	31,850	1,729
August 19, 2025	31,950	32,050	32,050	32,400	31,900	675
August 18, 2025	32,200	31,950	31,950	32,400	31,950	1,862
August 14, 2025	32,150	31,950	31,950	32,200	31,950	520
August 13, 2025	32,350	32,150	32,150	32,350	32,050	215
August 12, 2025	32,350	32,350	32,350	32,400	32,250	302
August 11, 2025	32,400	32,300	32,300	32,400	31,950	1,117
August 08, 2025	32,200	32,050	32,050	32,500	32,000	749
August 07, 2025	32,200	32,200	32,200	32,400	32,150	61
August 06, 2025	32,350	32,300	32,300	32,350	32,050	257
August 05, 2025	32,100	32,350	32,350	32,650	32,050	1,453
August 04, 2025	32,300	32,000	32,000	32,300	31,900	707
August 01, 2025	32,100	32,050	32,050	32,250	31,900	133
July 31, 2025	32,150	32,000	32,000	32,350	31,950	264
July 30, 2025	32,050	32,100	32,100	32,300	32,000	471
July 29, 2025	32,150	32,050	32,050	32,250	32,000	787
July 28, 2025	32,400	32,250	32,250	32,400	32,200	246
July 25, 2025	32,700	32,350	32,350	32,700	32,200	155

Dongnam Chemical Co., Ltd. (023450.KS) KSC