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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	33,900	34,300	34,300	34,300	33,900	3,700
December 23, 2025	33,600	33,900	33,900	33,900	33,250	3,105
December 22, 2025	33,750	33,600	33,600	33,750	33,050	4,382
December 19, 2025	33,500	33,750	33,750	33,750	33,100	4,135
December 18, 2025	32,500	33,500	33,500	33,500	32,150	2,954
December 17, 2025	32,000	32,500	32,500	32,500	31,800	3,416
December 16, 2025	31,900	32,000	32,000	32,000	31,600	3,167
December 15, 2025	31,450	31,900	31,900	31,950	31,350	2,642
December 12, 2025	31,600	31,500	31,500	31,600	31,150	4,439
December 11, 2025	31,900	31,600	31,600	31,900	30,900	5,392
December 10, 2025	30,400	30,950	30,950	33,200	30,100	5,380
December 09, 2025	30,400	30,400	30,400	30,800	30,150	468
December 08, 2025	30,100	30,400	30,400	30,500	29,800	264
December 05, 2025	30,350	30,050	30,050	30,350	30,050	2,351
December 04, 2025	31,000	30,350	30,350	31,000	30,250	230
December 03, 2025	30,500	30,600	30,600	30,650	30,400	997
December 02, 2025	30,400	30,400	30,400	30,550	30,200	1,033
December 01, 2025	30,500	30,250	30,250	30,750	30,250	319
November 28, 2025	30,200	30,200	30,200	30,800	30,100	577
November 27, 2025	30,000	30,000	30,000	30,100	29,900	916
November 26, 2025	30,000	30,000	30,000	30,300	29,900	1,874
November 25, 2025	29,950	30,000	30,000	30,050	29,750	1,010
November 24, 2025	30,450	29,850	29,850	30,450	29,850	2,168
November 21, 2025	30,200	29,950	29,950	30,200	29,500	1,057
November 20, 2025	30,100	30,200	30,200	30,550	30,100	322
November 19, 2025	30,500	30,300	30,300	30,600	30,050	1,288
November 18, 2025	30,400	30,400	30,400	30,400	30,250	216
November 17, 2025	30,800	30,500	30,500	30,800	30,300	130
November 14, 2025	30,850	30,800	30,800	30,850	30,500	77
November 13, 2025	31,350	30,700	30,700	31,350	30,700	1,513
November 12, 2025	31,450	31,350	31,350	31,450	30,950	2,204
November 11, 2025	31,500	31,450	31,450	31,500	31,000	1,468
November 10, 2025	31,550	31,500	31,500	31,850	31,000	3,757
November 07, 2025	31,100	31,550	31,550	31,650	30,550	1,792
November 06, 2025	31,150	31,150	31,150	31,400	29,900	3,084
November 05, 2025	31,050	31,150	31,150	31,150	30,500	2,259
November 04, 2025	31,300	31,050	31,050	31,300	30,950	1,410
November 03, 2025	31,800	31,300	31,300	31,800	31,300	2,475
October 31, 2025	32,300	31,800	31,800	32,300	31,500	2,949
October 30, 2025	32,500	32,300	32,300	32,500	31,600	2,549
October 29, 2025	32,750	32,500	32,500	32,750	32,200	1,478
October 28, 2025	32,750	32,750	32,750	32,750	32,400	1,060
October 27, 2025	32,350	32,750	32,750	32,800	31,950	2,326
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

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