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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 19, 2025	34,400	34,350	34,350	34,400	34,050	1,322
June 18, 2025	34,500	34,400	34,400	34,500	34,100	1,749
June 17, 2025	34,300	34,500	34,500	34,900	34,300	1,392
June 16, 2025	34,250	34,300	34,300	34,300	34,050	850
June 13, 2025	34,150	34,250	34,250	34,300	34,050	1,950
June 12, 2025	34,300	34,150	34,150	34,300	34,000	1,452
June 11, 2025	34,150	34,150	34,150	34,200	34,000	979
June 10, 2025	34,150	34,150	34,150	34,250	34,000	1,426
June 09, 2025	34,300	34,150	34,150	34,300	34,100	1,029
June 05, 2025	34,200	34,300	34,300	34,300	33,950	2,138
June 04, 2025	34,150	34,200	34,200	34,200	34,050	1,149
June 02, 2025	34,300	34,150	34,150	34,350	34,100	558
May 30, 2025	34,250	34,300	34,300	34,300	34,000	861
May 29, 2025	34,150	34,250	34,250	34,250	33,350	1,670
May 28, 2025	34,050	34,150	34,150	34,150	33,800	1,093
May 27, 2025	34,100	34,050	34,050	34,150	33,650	1,262
May 26, 2025	34,100	34,100	34,100	34,500	33,900	708
May 23, 2025	34,200	34,100	34,100	34,300	34,100	571
May 22, 2025	34,400	34,200	34,200	34,450	34,200	885

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