DONGSUNG CHEMICAL Co., Ltd. 102260
KRX · South Korea · Process Industries
KRW 3,715.00+75.00 (+2.06%)
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 3,715.00 | +2.06% | KRW 3,660.00 | KRW 3,735.00 | KRW 3,660.00 | 80.91K |
| 2026-09-30 | KRW 3,640.00 | -0.82% | KRW 3,645.00 | KRW 3,705.00 | KRW 3,640.00 | 37.89K |
| 2026-09-29 | KRW 3,670.00 | +0.55% | KRW 3,700.00 | KRW 3,700.00 | KRW 3,635.00 | 77.22K |
| 2026-09-28 | KRW 3,650.00 | +0.97% | KRW 3,620.00 | KRW 3,675.00 | KRW 3,600.00 | 37.38K |
| 2026-09-23 | KRW 3,615.00 | +1.26% | KRW 3,555.00 | KRW 3,645.00 | KRW 3,555.00 | 54.73K |
| 2026-09-22 | KRW 3,570.00 | -0.14% | KRW 3,580.00 | KRW 3,635.00 | KRW 3,545.00 | 72.73K |
| 2026-09-21 | KRW 3,575.00 | -3.12% | KRW 3,695.00 | KRW 3,720.00 | KRW 3,565.00 | 88.49K |
| 2026-09-18 | KRW 3,690.00 | -0.14% | KRW 3,700.00 | KRW 3,740.00 | KRW 3,685.00 | 61.49K |
| 2026-09-17 | KRW 3,695.00 | +0.96% | KRW 3,675.00 | KRW 3,715.00 | KRW 3,640.00 | 58.48K |
| 2026-09-16 | KRW 3,660.00 | -0.54% | KRW 3,680.00 | KRW 3,695.00 | KRW 3,645.00 | 73.12K |
| 2026-09-15 | KRW 3,680.00 | -1.34% | KRW 3,700.00 | KRW 3,730.00 | KRW 3,660.00 | 80.40K |
| 2026-09-14 | KRW 3,730.00 | -0.53% | KRW 3,750.00 | KRW 3,750.00 | KRW 3,680.00 | 47.57K |
| 2026-09-11 | KRW 3,750.00 | +0.67% | KRW 3,725.00 | KRW 3,775.00 | KRW 3,715.00 | 55.34K |
| 2026-09-10 | KRW 3,725.00 | +0.40% | KRW 3,710.00 | KRW 3,750.00 | KRW 3,640.00 | 56.17K |
| 2026-09-09 | KRW 3,710.00 | +2.34% | KRW 3,625.00 | KRW 3,725.00 | KRW 3,620.00 | 47.32K |
| 2026-09-08 | KRW 3,625.00 | -2.29% | KRW 3,725.00 | KRW 3,745.00 | KRW 3,625.00 | 83.95K |
| 2026-09-07 | KRW 3,710.00 | -1.33% | KRW 3,760.00 | KRW 3,760.00 | KRW 3,690.00 | 68.64K |
| 2026-09-04 | KRW 3,760.00 | +0.27% | KRW 3,760.00 | KRW 3,805.00 | KRW 3,745.00 | 89.49K |
| 2026-09-03 | KRW 3,750.00 | +1.35% | KRW 3,700.00 | KRW 3,785.00 | KRW 3,690.00 | 100.54K |
| 2026-09-02 | KRW 3,700.00 | -1.99% | KRW 3,755.00 | KRW 3,785.00 | KRW 3,695.00 | 57.65K |
| 2026-09-01 | KRW 3,775.00 | +0.13% | KRW 3,765.00 | KRW 3,825.00 | KRW 3,755.00 | 54.12K |
| 2026-08-31 | KRW 3,770.00 | +0.53% | KRW 3,765.00 | KRW 3,810.00 | KRW 3,705.00 | 53.47K |
| 2026-08-28 | KRW 3,750.00 | +1.49% | KRW 3,695.00 | KRW 3,770.00 | KRW 3,655.00 | 52.62K |
| 2026-08-27 | KRW 3,695.00 | -0.67% | KRW 3,725.00 | KRW 3,735.00 | KRW 3,670.00 | 66.59K |
| 2026-08-26 | KRW 3,720.00 | +1.22% | KRW 3,655.00 | KRW 3,735.00 | KRW 3,650.00 | 126.88K |
| 2026-08-25 | KRW 3,675.00 | +1.66% | KRW 3,595.00 | KRW 3,685.00 | KRW 3,560.00 | 45.05K |
| 2026-08-24 | KRW 3,615.00 | +1.97% | KRW 3,545.00 | KRW 3,695.00 | KRW 3,545.00 | 69.34K |
| 2026-08-21 | KRW 3,545.00 | -2.88% | KRW 3,660.00 | KRW 3,660.00 | KRW 3,510.00 | 97.39K |
| 2026-08-20 | KRW 3,650.00 | +0.69% | KRW 3,635.00 | KRW 3,695.00 | KRW 3,610.00 | 68.41K |
| 2026-08-19 | KRW 3,625.00 | -2.03% | KRW 3,660.00 | KRW 3,720.00 | KRW 3,610.00 | 54.33K |
| 2026-08-18 | KRW 3,700.00 | -2.63% | KRW 3,800.00 | KRW 3,800.00 | KRW 3,700.00 | 71.57K |
| 2026-08-14 | KRW 3,800.00 | +1.47% | KRW 3,770.00 | KRW 3,810.00 | KRW 3,725.00 | 105.80K |
| 2026-08-13 | KRW 3,745.00 | -1.19% | KRW 3,795.00 | KRW 3,820.00 | KRW 3,720.00 | 127.19K |
| 2026-08-12 | KRW 3,790.00 | +0.26% | KRW 3,785.00 | KRW 3,800.00 | KRW 3,750.00 | 67.17K |
| 2026-08-11 | KRW 3,780.00 | +0.93% | KRW 3,720.00 | KRW 3,795.00 | KRW 3,720.00 | 65.53K |
| 2026-08-10 | KRW 3,745.00 | +0.67% | KRW 3,795.00 | KRW 3,795.00 | KRW 3,705.00 | 75.70K |
| 2026-08-07 | KRW 3,720.00 | +0.68% | KRW 3,700.00 | KRW 3,735.00 | KRW 3,680.00 | 37.00K |
| 2026-08-06 | KRW 3,695.00 | -0.40% | KRW 3,680.00 | KRW 3,735.00 | KRW 3,655.00 | 60.70K |
| 2026-08-05 | KRW 3,710.00 | +2.34% | KRW 3,625.00 | KRW 3,720.00 | KRW 3,625.00 | 93.29K |
| 2026-08-04 | KRW 3,625.00 | +3.87% | KRW 3,490.00 | KRW 3,635.00 | KRW 3,490.00 | 75.20K |
| 2026-08-03 | KRW 3,490.00 | -1.97% | KRW 3,560.00 | KRW 3,585.00 | KRW 3,465.00 | 92.50K |
| 2026-07-31 | KRW 3,560.00 | +5.17% | KRW 3,420.00 | KRW 3,575.00 | KRW 3,410.00 | 98.09K |
| 2026-07-30 | KRW 3,385.00 | +2.11% | KRW 3,250.00 | KRW 3,430.00 | KRW 3,250.00 | 92.49K |
| 2026-07-29 | KRW 3,315.00 | -1.63% | KRW 3,370.00 | KRW 3,410.00 | KRW 3,150.00 | 254.52K |
| 2026-07-28 | KRW 3,370.00 | -3.30% | KRW 3,450.00 | KRW 3,480.00 | KRW 3,340.00 | 102.81K |
| 2026-07-27 | KRW 3,485.00 | -1.41% | KRW 3,535.00 | KRW 3,595.00 | KRW 3,485.00 | 60.29K |
| 2026-07-24 | KRW 3,535.00 | -1.81% | KRW 3,590.00 | KRW 3,630.00 | KRW 3,525.00 | 73.89K |
| 2026-07-23 | KRW 3,600.00 | +3.90% | KRW 3,465.00 | KRW 3,610.00 | KRW 3,465.00 | 79.46K |
| 2026-07-22 | KRW 3,465.00 | 0.00% | KRW 3,485.00 | KRW 3,560.00 | KRW 3,465.00 | 95.17K |
| 2026-07-21 | KRW 3,465.00 | -0.43% | KRW 3,480.00 | KRW 3,520.00 | KRW 3,420.00 | 95.59K |
| 2026-07-20 | KRW 3,480.00 | 0.00% | KRW 3,480.00 | KRW 3,540.00 | KRW 3,440.00 | 121.30K |
| 2026-07-16 | KRW 3,480.00 | 0.00% | KRW 3,495.00 | KRW 3,535.00 | KRW 3,470.00 | 77.55K |
| 2026-07-15 | KRW 3,480.00 | +1.31% | KRW 3,450.00 | KRW 3,525.00 | KRW 3,450.00 | 103.92K |
| 2026-07-14 | KRW 3,435.00 | -0.87% | KRW 3,450.00 | KRW 3,515.00 | KRW 3,410.00 | 107.70K |
| 2026-07-13 | KRW 3,465.00 | -2.12% | KRW 3,545.00 | KRW 3,640.00 | KRW 3,450.00 | 82.31K |
| 2026-07-10 | KRW 3,540.00 | +1.72% | KRW 3,465.00 | KRW 3,595.00 | KRW 3,465.00 | 123.08K |
| 2026-07-09 | KRW 3,480.00 | -0.57% | KRW 3,500.00 | KRW 3,580.00 | KRW 3,450.00 | 128.97K |
| 2026-07-08 | KRW 3,500.00 | -3.45% | KRW 3,560.00 | KRW 3,610.00 | KRW 3,350.00 | 229.67K |
| 2026-07-07 | KRW 3,625.00 | +1.40% | KRW 3,570.00 | KRW 3,630.00 | KRW 3,515.00 | 89.51K |
| 2026-07-06 | KRW 3,575.00 | -0.83% | KRW 3,610.00 | KRW 3,635.00 | KRW 3,520.00 | 124.01K |
| 2026-07-03 | KRW 3,605.00 | +1.12% | KRW 3,570.00 | KRW 3,635.00 | KRW 3,490.00 | 168.81K |
| 2026-07-02 | KRW 3,565.00 | -2.33% | KRW 3,650.00 | KRW 3,700.00 | KRW 3,565.00 | 118.36K |
| 2026-07-01 | KRW 3,650.00 | +3.11% | KRW 3,595.00 | KRW 3,675.00 | KRW 3,525.00 | 69.98K |
| 2026-06-30 | KRW 3,540.00 | +0.28% | KRW 3,560.00 | KRW 3,575.00 | KRW 3,495.00 | 95.55K |
| 2026-06-29 | KRW 3,530.00 | +3.98% | KRW 3,395.00 | KRW 3,530.00 | KRW 3,360.00 | 113.88K |
| 2026-06-26 | KRW 3,395.00 | -2.16% | KRW 3,460.00 | KRW 3,570.00 | KRW 3,300.00 | 267.24K |
| 2026-06-25 | KRW 3,470.00 | -2.12% | KRW 3,525.00 | KRW 3,600.00 | KRW 3,455.00 | 90.35K |
| 2026-06-24 | KRW 3,545.00 | +1.87% | KRW 3,500.00 | KRW 3,620.00 | KRW 3,445.00 | 98.27K |
| 2026-06-23 | KRW 3,480.00 | -4.79% | KRW 3,600.00 | KRW 3,730.00 | KRW 3,460.00 | 283.98K |
| 2026-06-22 | KRW 3,655.00 | -1.35% | KRW 3,705.00 | KRW 3,850.00 | KRW 3,650.00 | 112.71K |
| 2026-06-19 | KRW 3,705.00 | -2.76% | KRW 3,890.00 | KRW 3,900.00 | KRW 3,635.00 | 188.12K |
| 2026-06-18 | KRW 3,810.00 | -3.30% | KRW 3,970.00 | KRW 3,985.00 | KRW 3,785.00 | 143.23K |
| 2026-06-17 | KRW 3,940.00 | -0.63% | KRW 4,020.00 | KRW 4,025.00 | KRW 3,935.00 | 128.66K |
| 2026-06-16 | KRW 3,965.00 | +1.41% | KRW 3,990.00 | KRW 4,045.00 | KRW 3,885.00 | 193.82K |
| 2026-06-15 | KRW 3,910.00 | +1.30% | KRW 4,000.00 | KRW 4,040.00 | KRW 3,890.00 | 56.38K |
| 2026-06-12 | KRW 3,860.00 | +1.05% | KRW 3,850.00 | KRW 3,950.00 | KRW 3,815.00 | 129.78K |
| 2026-06-11 | KRW 3,820.00 | +3.38% | KRW 3,695.00 | KRW 3,840.00 | KRW 3,675.00 | 83.58K |
| 2026-06-10 | KRW 3,695.00 | -1.20% | KRW 3,690.00 | KRW 3,775.00 | KRW 3,660.00 | 5 |
| 2026-06-09 | KRW 3,740.00 | +1.22% | KRW 3,705.00 | KRW 3,810.00 | KRW 3,695.00 | 113.37K |
| 2026-06-08 | KRW 3,695.00 | -4.15% | KRW 3,820.00 | KRW 3,855.00 | KRW 3,600.00 | 254.89K |
| 2026-06-05 | KRW 3,855.00 | +1.98% | KRW 3,830.00 | KRW 3,905.00 | KRW 3,730.00 | 104.53K |
| 2026-06-04 | KRW 3,780.00 | -3.57% | KRW 3,920.00 | KRW 3,920.00 | KRW 3,765.00 | 108.63K |
| 2026-06-02 | KRW 3,920.00 | +4.26% | KRW 3,760.00 | KRW 4,120.00 | KRW 3,675.00 | 240.41K |
| 2026-06-01 | KRW 3,760.00 | -3.22% | KRW 3,885.00 | KRW 3,945.00 | KRW 3,755.00 | 198.12K |
| 2026-05-29 | KRW 3,885.00 | -2.75% | KRW 3,995.00 | KRW 4,050.00 | KRW 3,860.00 | 209.72K |
| 2026-05-28 | KRW 3,995.00 | +0.13% | KRW 3,990.00 | KRW 4,020.00 | KRW 3,875.00 | 217.56K |
| 2026-05-27 | KRW 3,990.00 | -2.68% | KRW 4,070.00 | KRW 4,100.00 | KRW 3,980.00 | 218.47K |
| 2026-05-26 | KRW 4,100.00 | -1.80% | KRW 4,215.00 | KRW 4,215.00 | KRW 4,085.00 | 195.97K |
| 2026-05-22 | KRW 4,175.00 | +2.20% | KRW 4,085.00 | KRW 4,195.00 | KRW 4,085.00 | 108.91K |
| 2026-05-21 | KRW 4,085.00 | +1.87% | KRW 4,045.00 | KRW 4,160.00 | KRW 4,040.00 | 131.48K |