Dongjin Semichem Co., Ltd. (KOSDAQ:005290)
South Korea
· Delayed Price · Currency is KRW 36,850
+100 (0.27%)
At close: Dec 5, 2025
Dongjin Semichem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37,400.00 | 37,500.00 | 36,500.00 | 36,850.00 | 36,850.00 | 0.27% | 575,483 |
| Dec 4, 2025 | 37,750.00 | 38,050.00 | 36,400.00 | 36,750.00 | 36,750.00 | -4.67% | 947,976 |
| Dec 3, 2025 | 39,850.00 | 39,900.00 | 38,300.00 | 38,550.00 | 38,550.00 | -1.03% | 814,609 |
| Dec 2, 2025 | 41,000.00 | 41,000.00 | 38,750.00 | 38,950.00 | 38,950.00 | -2.99% | 1,723,665 |
| Dec 1, 2025 | 37,100.00 | 40,500.00 | 36,150.00 | 40,150.00 | 40,150.00 | 11.07% | 3,076,428 |
| Nov 28, 2025 | 35,500.00 | 36,700.00 | 35,300.00 | 36,150.00 | 36,150.00 | 3.43% | 588,453 |
| Nov 27, 2025 | 35,000.00 | 35,500.00 | 34,500.00 | 34,950.00 | 34,950.00 | 1.30% | 321,233 |
| Nov 26, 2025 | 34,850.00 | 34,900.00 | 33,500.00 | 34,500.00 | 34,500.00 | 3.14% | 440,292 |
| Nov 25, 2025 | 33,300.00 | 33,700.00 | 32,650.00 | 33,450.00 | 33,450.00 | 4.69% | 336,116 |
| Nov 24, 2025 | 32,200.00 | 32,600.00 | 31,650.00 | 31,950.00 | 31,950.00 | 1.11% | 158,323 |
| Nov 21, 2025 | 31,950.00 | 32,500.00 | 31,500.00 | 31,600.00 | 31,600.00 | -5.81% | 305,952 |
| Nov 20, 2025 | 34,300.00 | 34,400.00 | 33,350.00 | 33,550.00 | 33,550.00 | 1.05% | 340,285 |
| Nov 19, 2025 | 33,650.00 | 33,850.00 | 32,700.00 | 33,200.00 | 33,200.00 | -1.48% | 258,427 |
| Nov 18, 2025 | 34,800.00 | 35,100.00 | 33,500.00 | 33,700.00 | 33,700.00 | -4.67% | 374,412 |
| Nov 17, 2025 | 35,550.00 | 35,700.00 | 34,650.00 | 35,350.00 | 35,350.00 | 2.02% | 292,300 |
| Nov 14, 2025 | 34,800.00 | 34,900.00 | 34,250.00 | 34,650.00 | 34,650.00 | -2.81% | 655,430 |
| Nov 13, 2025 | 35,450.00 | 36,300.00 | 35,350.00 | 35,650.00 | 35,650.00 | -0.14% | 392,446 |
| Nov 12, 2025 | 36,000.00 | 36,050.00 | 35,200.00 | 35,700.00 | 35,700.00 | -1.38% | 386,592 |
| Nov 11, 2025 | 37,450.00 | 37,900.00 | 35,600.00 | 36,200.00 | 36,200.00 | -0.55% | 532,765 |
| Nov 10, 2025 | 36,150.00 | 36,600.00 | 35,550.00 | 36,400.00 | 36,400.00 | 1.68% | 458,253 |
| Nov 7, 2025 | 36,150.00 | 37,000.00 | 35,000.00 | 35,800.00 | 35,800.00 | -4.53% | 776,698 |
| Nov 6, 2025 | 40,000.00 | 40,050.00 | 37,050.00 | 37,500.00 | 37,500.00 | -4.09% | 766,440 |
| Nov 5, 2025 | 41,500.00 | 41,500.00 | 37,750.00 | 39,100.00 | 39,100.00 | -7.78% | 851,999 |
| Nov 4, 2025 | 43,150.00 | 44,150.00 | 42,250.00 | 42,400.00 | 42,400.00 | -0.82% | 441,304 |
| Nov 3, 2025 | 42,550.00 | 42,800.00 | 41,850.00 | 42,750.00 | 42,750.00 | -0.12% | 427,672 |
| Oct 31, 2025 | 42,250.00 | 43,550.00 | 42,200.00 | 42,800.00 | 42,800.00 | 0.94% | 332,172 |
| Oct 30, 2025 | 42,700.00 | 42,700.00 | 41,100.00 | 42,400.00 | 42,400.00 | -2.08% | 530,108 |
| Oct 29, 2025 | 42,400.00 | 43,600.00 | 41,925.00 | 43,300.00 | 43,300.00 | 2.85% | 464,732 |
| Oct 28, 2025 | 42,450.00 | 42,800.00 | 41,550.00 | 42,100.00 | 42,100.00 | -2.09% | 444,681 |
| Oct 27, 2025 | 43,800.00 | 43,800.00 | 42,300.00 | 43,000.00 | 43,000.00 | 0.23% | 479,813 |
| Oct 24, 2025 | 43,000.00 | 43,250.00 | 41,900.00 | 42,900.00 | 42,900.00 | 2.51% | 530,892 |
| Oct 23, 2025 | 41,350.00 | 42,100.00 | 40,900.00 | 41,850.00 | 41,850.00 | - | 312,251 |
| Oct 22, 2025 | 41,650.00 | 42,100.00 | 40,550.00 | 41,850.00 | 41,850.00 | -0.95% | 581,447 |
| Oct 21, 2025 | 43,250.00 | 43,450.00 | 41,850.00 | 42,250.00 | 42,250.00 | -0.94% | 595,974 |
| Oct 20, 2025 | 43,400.00 | 43,450.00 | 42,100.00 | 42,650.00 | 42,650.00 | -1.16% | 472,729 |
| Oct 17, 2025 | 43,650.00 | 44,600.00 | 42,750.00 | 43,150.00 | 43,150.00 | -2.60% | 577,575 |
| Oct 16, 2025 | 44,550.00 | 44,950.00 | 43,950.00 | 44,300.00 | 44,300.00 | -0.89% | 328,935 |
| Oct 15, 2025 | 44,250.00 | 44,800.00 | 43,600.00 | 44,700.00 | 44,700.00 | 1.94% | 360,839 |
| Oct 14, 2025 | 46,950.00 | 47,000.00 | 43,050.00 | 43,850.00 | 43,850.00 | -3.94% | 753,919 |
| Oct 13, 2025 | 45,000.00 | 45,750.00 | 44,500.00 | 45,650.00 | 45,650.00 | -2.56% | 625,689 |
| Oct 10, 2025 | 45,600.00 | 47,250.00 | 44,700.00 | 46,850.00 | 46,850.00 | 6.48% | 1,090,982 |
| Oct 2, 2025 | 44,150.00 | 45,000.00 | 43,450.00 | 44,000.00 | 44,000.00 | 1.97% | 1,383,824 |
| Oct 1, 2025 | 41,500.00 | 43,450.00 | 41,500.00 | 43,150.00 | 43,150.00 | 4.86% | 771,159 |
| Sep 30, 2025 | 41,200.00 | 41,950.00 | 40,950.00 | 41,150.00 | 41,150.00 | 0.61% | 402,315 |
| Sep 29, 2025 | 40,400.00 | 41,250.00 | 40,100.00 | 40,900.00 | 40,900.00 | 1.24% | 313,319 |
| Sep 26, 2025 | 40,700.00 | 41,150.00 | 39,700.00 | 40,400.00 | 40,400.00 | -2.65% | 619,931 |
| Sep 25, 2025 | 40,800.00 | 42,100.00 | 40,700.00 | 41,500.00 | 41,500.00 | -0.84% | 529,861 |
| Sep 24, 2025 | 40,450.00 | 41,950.00 | 40,000.00 | 41,850.00 | 41,850.00 | 1.21% | 634,049 |
| Sep 23, 2025 | 42,250.00 | 42,300.00 | 40,700.00 | 41,350.00 | 41,350.00 | - | 587,549 |
| Sep 22, 2025 | 39,000.00 | 41,550.00 | 38,850.00 | 41,350.00 | 41,350.00 | 6.16% | 1,153,979 |