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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	32,650	32,300	32,300	32,650	32,300	810
July 23, 2025	32,500	32,500	32,500	32,950	32,300	462
July 22, 2025	33,450	32,500	32,500	33,450	32,000	5,198
July 21, 2025	33,500	33,200	33,200	33,500	33,200	896
July 18, 2025	33,500	33,550	33,550	33,750	33,400	427
July 17, 2025	33,700	33,500	33,500	33,750	33,500	1,583
July 16, 2025	33,950	33,800	33,800	33,950	33,675	2,131
July 15, 2025	34,150	34,000	34,000	34,150	33,900	2,376
July 14, 2025	34,300	34,150	34,150	34,300	34,000	1,398
July 11, 2025	34,500	34,350	34,350	35,100	34,300	1,960
July 10, 2025	34,750	34,500	34,500	34,750	34,475	1,125
July 09, 2025	34,850	34,750	34,750	34,850	34,650	810
July 08, 2025	35,000	34,850	34,850	35,200	34,700	1,771
July 07, 2025	35,000	35,100	35,100	35,200	34,800	2,415
July 04, 2025	34,800	35,000	35,000	35,000	34,550	2,430
July 03, 2025	34,500	35,000	35,000	35,000	34,250	1,422
July 02, 2025	34,250	34,600	34,600	34,600	34,250	1,431
July 01, 2025	34,200	34,250	34,250	34,550	34,150	578
June 30, 2025	34,300	34,150	34,150	34,300	34,000	502
June 27, 2025	34,400	34,300	34,300	34,400	34,050	637
June 26, 2025	34,050	34,500	34,500	34,500	33,700	1,332
June 25, 2025	34,100	34,050	34,050	34,150	33,250	4,172
June 24, 2025	34,100	34,100	34,100	34,300	33,900	1,074
June 23, 2025	34,300	34,100	34,100	34,400	33,700	1,041
June 20, 2025	34,350	34,300	34,300	34,350	34,150	756

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