Dongjin Semichem Co., Ltd 005290
KRX · South Korea · Electronic Technology
KRW 52,000.00-1,100.00 (-2.07%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 53,100.00 | +11.44% | KRW 47,200.00 | KRW 53,300.00 | KRW 47,150.00 | 1.35M |
| 2026-09-30 | KRW 47,650.00 | +2.25% | KRW 47,000.00 | KRW 49,850.00 | KRW 46,650.00 | 794.03K |
| 2026-09-29 | KRW 46,600.00 | +3.33% | KRW 45,100.00 | KRW 46,600.00 | KRW 44,750.00 | 496.90K |
| 2026-09-28 | KRW 45,100.00 | -3.63% | KRW 46,350.00 | KRW 46,700.00 | KRW 44,800.00 | 554.26K |
| 2026-09-23 | KRW 46,800.00 | +8.96% | KRW 44,000.00 | KRW 47,100.00 | KRW 43,300.00 | 983.95K |
| 2026-09-22 | KRW 42,950.00 | +0.94% | KRW 43,400.00 | KRW 43,600.00 | KRW 42,550.00 | 329.06K |
| 2026-09-21 | KRW 42,550.00 | +3.28% | KRW 41,450.00 | KRW 42,750.00 | KRW 41,050.00 | 293.42K |
| 2026-09-18 | KRW 41,200.00 | +0.73% | KRW 41,700.00 | KRW 41,750.00 | KRW 41,050.00 | 151.43K |
| 2026-09-17 | KRW 40,900.00 | +0.62% | KRW 40,850.00 | KRW 41,150.00 | KRW 40,100.00 | 135.17K |
| 2026-09-16 | KRW 40,650.00 | +2.39% | KRW 39,650.00 | KRW 40,700.00 | KRW 39,100.00 | 144.16K |
| 2026-09-15 | KRW 39,700.00 | +0.38% | KRW 39,250.00 | KRW 40,600.00 | KRW 38,900.00 | 159.49K |
| 2026-09-14 | KRW 39,550.00 | -3.06% | KRW 39,800.00 | KRW 40,050.00 | KRW 39,250.00 | 213.93K |
| 2026-09-11 | KRW 40,800.00 | -3.89% | KRW 41,050.00 | KRW 41,100.00 | KRW 40,600.00 | 249.67K |
| 2026-09-10 | KRW 42,450.00 | +1.07% | KRW 42,000.00 | KRW 42,800.00 | KRW 41,450.00 | 373.77K |
| 2026-09-09 | KRW 42,000.00 | +3.19% | KRW 40,700.00 | KRW 42,800.00 | KRW 40,700.00 | 320.29K |
| 2026-09-08 | KRW 40,700.00 | -2.05% | KRW 41,500.00 | KRW 42,200.00 | KRW 40,700.00 | 280.76K |
| 2026-09-07 | KRW 41,550.00 | +3.23% | KRW 41,050.00 | KRW 42,100.00 | KRW 40,800.00 | 321.17K |
| 2026-09-04 | KRW 40,250.00 | +1.26% | KRW 40,100.00 | KRW 40,500.00 | KRW 39,550.00 | 190.54K |
| 2026-09-03 | KRW 39,750.00 | -1.61% | KRW 41,400.00 | KRW 41,550.00 | KRW 39,050.00 | 225.20K |
| 2026-09-02 | KRW 40,400.00 | -3.58% | KRW 40,450.00 | KRW 41,550.00 | KRW 40,200.00 | 235.65K |
| 2026-09-01 | KRW 41,900.00 | -1.64% | KRW 42,150.00 | KRW 42,500.00 | KRW 41,500.00 | 192.80K |
| 2026-08-31 | KRW 42,600.00 | +0.47% | KRW 40,950.00 | KRW 42,650.00 | KRW 40,000.00 | 230.35K |
| 2026-08-28 | KRW 42,400.00 | -1.17% | KRW 42,900.00 | KRW 43,300.00 | KRW 42,100.00 | 197.27K |
| 2026-08-27 | KRW 42,900.00 | +1.30% | KRW 43,350.00 | KRW 43,650.00 | KRW 41,900.00 | 235.26K |
| 2026-08-26 | KRW 42,350.00 | -2.98% | KRW 43,250.00 | KRW 43,400.00 | KRW 41,500.00 | 355.17K |
| 2026-08-25 | KRW 43,650.00 | +3.93% | KRW 41,150.00 | KRW 44,350.00 | KRW 39,150.00 | 507.67K |
| 2026-08-24 | KRW 42,000.00 | +2.19% | KRW 41,700.00 | KRW 43,150.00 | KRW 41,350.00 | 351.67K |
| 2026-08-21 | KRW 41,100.00 | -4.86% | KRW 42,350.00 | KRW 42,400.00 | KRW 40,850.00 | 410.71K |
| 2026-08-20 | KRW 43,200.00 | +2.37% | KRW 43,150.00 | KRW 43,900.00 | KRW 42,600.00 | 273.59K |
| 2026-08-19 | KRW 42,200.00 | -2.31% | KRW 41,500.00 | KRW 44,100.00 | KRW 41,100.00 | 427.39K |
| 2026-08-18 | KRW 43,200.00 | -0.58% | KRW 45,150.00 | KRW 45,200.00 | KRW 42,550.00 | 695.58K |
| 2026-08-14 | KRW 43,450.00 | +0.58% | KRW 44,100.00 | KRW 44,150.00 | KRW 41,800.00 | 480.22K |
| 2026-08-13 | KRW 43,200.00 | -0.46% | KRW 43,950.00 | KRW 44,250.00 | KRW 42,950.00 | 431.60K |
| 2026-08-12 | KRW 43,400.00 | +0.93% | KRW 44,000.00 | KRW 44,200.00 | KRW 42,800.00 | 376.72K |
| 2026-08-11 | KRW 43,000.00 | +2.26% | KRW 41,700.00 | KRW 44,000.00 | KRW 41,500.00 | 402.75K |
| 2026-08-10 | KRW 42,050.00 | +6.86% | KRW 40,150.00 | KRW 42,450.00 | KRW 39,950.00 | 369.37K |
| 2026-08-07 | KRW 39,350.00 | -0.76% | KRW 40,450.00 | KRW 40,700.00 | KRW 38,450.00 | 387.57K |
| 2026-08-06 | KRW 39,650.00 | -5.14% | KRW 41,000.00 | KRW 42,200.00 | KRW 39,300.00 | 595.63K |
| 2026-08-05 | KRW 41,800.00 | +3.08% | KRW 42,400.00 | KRW 42,650.00 | KRW 40,500.00 | 410.34K |
| 2026-08-04 | KRW 40,550.00 | +4.51% | KRW 39,700.00 | KRW 41,300.00 | KRW 39,550.00 | 449.34K |
| 2026-08-03 | KRW 38,800.00 | -0.89% | KRW 38,150.00 | KRW 40,400.00 | KRW 37,300.00 | 376.74K |
| 2026-07-31 | KRW 39,150.00 | +18.10% | KRW 36,700.00 | KRW 40,100.00 | KRW 36,300.00 | 714.60K |
| 2026-07-30 | KRW 33,150.00 | -3.35% | KRW 33,900.00 | KRW 36,000.00 | KRW 32,550.00 | 614.29K |
| 2026-07-29 | KRW 34,300.00 | -6.03% | KRW 37,200.00 | KRW 38,350.00 | KRW 32,200.00 | 878.61K |
| 2026-07-28 | KRW 36,500.00 | -14.12% | KRW 40,100.00 | KRW 40,200.00 | KRW 35,800.00 | 470.21K |
| 2026-07-27 | KRW 42,500.00 | +3.03% | KRW 42,350.00 | KRW 43,000.00 | KRW 41,300.00 | 297.92K |
| 2026-07-24 | KRW 41,250.00 | -9.14% | KRW 44,650.00 | KRW 44,750.00 | KRW 40,700.00 | 331.34K |
| 2026-07-23 | KRW 45,400.00 | +7.33% | KRW 43,400.00 | KRW 45,650.00 | KRW 42,950.00 | 381.34K |
| 2026-07-22 | KRW 42,300.00 | +0.36% | KRW 44,200.00 | KRW 45,600.00 | KRW 42,100.00 | 381.34K |
| 2026-07-21 | KRW 42,150.00 | 0.00% | KRW 42,200.00 | KRW 42,800.00 | KRW 40,800.00 | 238.62K |
| 2026-07-20 | KRW 42,150.00 | -3.33% | KRW 41,750.00 | KRW 44,400.00 | KRW 41,650.00 | 352.24K |
| 2026-07-16 | KRW 43,600.00 | -6.14% | KRW 44,800.00 | KRW 45,050.00 | KRW 42,100.00 | 246.84K |
| 2026-07-15 | KRW 46,450.00 | +6.17% | KRW 46,150.00 | KRW 47,200.00 | KRW 45,300.00 | 369.94K |
| 2026-07-14 | KRW 43,750.00 | -2.34% | KRW 44,850.00 | KRW 45,650.00 | KRW 41,100.00 | 390.25K |
| 2026-07-13 | KRW 44,800.00 | -4.98% | KRW 47,650.00 | KRW 50,300.00 | KRW 44,400.00 | 445.12K |
| 2026-07-10 | KRW 47,150.00 | +9.40% | KRW 45,300.00 | KRW 47,950.00 | KRW 44,850.00 | 339.58K |
| 2026-07-09 | KRW 43,100.00 | +1.06% | KRW 43,050.00 | KRW 45,500.00 | KRW 42,750.00 | 752.59K |
| 2026-07-08 | KRW 42,650.00 | -7.58% | KRW 45,000.00 | KRW 46,200.00 | KRW 42,050.00 | 599.95K |
| 2026-07-07 | KRW 46,150.00 | -5.91% | KRW 48,250.00 | KRW 49,500.00 | KRW 45,000.00 | 493.50K |
| 2026-07-06 | KRW 49,050.00 | -3.06% | KRW 50,700.00 | KRW 51,500.00 | KRW 46,650.00 | 442.05K |
| 2026-07-03 | KRW 50,600.00 | -0.20% | KRW 51,200.00 | KRW 51,400.00 | KRW 47,550.00 | 512.19K |
| 2026-07-02 | KRW 50,700.00 | -10.27% | KRW 54,000.00 | KRW 54,100.00 | KRW 50,300.00 | 566.15K |
| 2026-07-01 | KRW 56,500.00 | -3.09% | KRW 58,900.00 | KRW 61,500.00 | KRW 55,400.00 | 1.04M |
| 2026-06-30 | KRW 58,300.00 | +3.92% | KRW 56,400.00 | KRW 60,200.00 | KRW 55,900.00 | 813.49K |
| 2026-06-29 | KRW 56,100.00 | +2.00% | KRW 55,900.00 | KRW 57,200.00 | KRW 54,100.00 | 522.45K |
| 2026-06-26 | KRW 55,000.00 | -2.83% | KRW 56,000.00 | KRW 59,400.00 | KRW 54,100.00 | 789.43K |
| 2026-06-25 | KRW 56,600.00 | -1.39% | KRW 59,300.00 | KRW 60,500.00 | KRW 55,800.00 | 580.95K |
| 2026-06-24 | KRW 57,400.00 | +0.70% | KRW 58,100.00 | KRW 59,300.00 | KRW 53,900.00 | 722.03K |
| 2026-06-23 | KRW 57,000.00 | -10.66% | KRW 63,600.00 | KRW 63,700.00 | KRW 56,900.00 | 840.45K |
| 2026-06-22 | KRW 63,800.00 | +5.80% | KRW 58,100.00 | KRW 63,800.00 | KRW 58,100.00 | 984.72K |
| 2026-06-19 | KRW 60,300.00 | -3.67% | KRW 63,900.00 | KRW 65,000.00 | KRW 58,700.00 | 810.47K |
| 2026-06-18 | KRW 62,600.00 | -2.95% | KRW 63,300.00 | KRW 63,700.00 | KRW 60,700.00 | 723.89K |
| 2026-06-17 | KRW 64,500.00 | +6.97% | KRW 61,000.00 | KRW 67,400.00 | KRW 60,300.00 | 2.18M |
| 2026-06-16 | KRW 60,300.00 | -0.99% | KRW 60,900.00 | KRW 62,100.00 | KRW 59,500.00 | 708.56K |
| 2026-06-15 | KRW 60,900.00 | +3.22% | KRW 60,700.00 | KRW 62,800.00 | KRW 58,700.00 | 1.05M |
| 2026-06-12 | KRW 59,000.00 | +6.50% | KRW 58,100.00 | KRW 62,800.00 | KRW 56,900.00 | 2.18M |
| 2026-06-11 | KRW 55,400.00 | +6.13% | KRW 51,000.00 | KRW 57,600.00 | KRW 50,600.00 | 1.70M |
| 2026-06-10 | KRW 52,200.00 | -2.61% | KRW 52,100.00 | KRW 55,600.00 | KRW 51,000.00 | 566.70K |
| 2026-06-09 | KRW 53,600.00 | +9.95% | KRW 50,600.00 | KRW 54,500.00 | KRW 50,500.00 | 725.69K |
| 2026-06-08 | KRW 48,750.00 | -11.20% | KRW 51,100.00 | KRW 52,000.00 | KRW 48,600.00 | 576.79K |
| 2026-06-05 | KRW 54,900.00 | -8.04% | KRW 56,900.00 | KRW 57,200.00 | KRW 53,600.00 | 658.27K |
| 2026-06-04 | KRW 59,700.00 | +15.25% | KRW 53,100.00 | KRW 65,300.00 | KRW 53,100.00 | 2.18M |
| 2026-06-02 | KRW 51,800.00 | -3.90% | KRW 52,800.00 | KRW 53,400.00 | KRW 50,300.00 | 613.66K |
| 2026-06-01 | KRW 53,900.00 | -1.46% | KRW 54,600.00 | KRW 55,900.00 | KRW 52,600.00 | 888.33K |
| 2026-05-29 | KRW 54,700.00 | -5.20% | KRW 58,700.00 | KRW 58,800.00 | KRW 54,100.00 | 747.04K |
| 2026-05-28 | KRW 57,700.00 | -4.94% | KRW 60,000.00 | KRW 61,600.00 | KRW 55,300.00 | 759.75K |
| 2026-05-27 | KRW 60,700.00 | -8.03% | KRW 68,200.00 | KRW 68,700.00 | KRW 60,400.00 | 1.05M |
| 2026-05-26 | KRW 66,000.00 | +5.94% | KRW 65,900.00 | KRW 72,200.00 | KRW 65,700.00 | 1.55M |
| 2026-05-22 | KRW 62,300.00 | +0.48% | KRW 61,200.00 | KRW 63,600.00 | KRW 60,400.00 | 619.69K |
| 2026-05-21 | KRW 62,000.00 | +11.31% | KRW 57,600.00 | KRW 63,900.00 | KRW 57,200.00 | 1.43M |