VLMI 199.35 -0.47% · VL-MEMORY 384.61 +2.45% · VL-COMPUTE 175.47 +1.02% · VL-TOKEN 데이터 없음 · VL-GPU-RENT 데이터 없음
Dongjin Semichem (KOSDAQ: 005290)
005290.KQ · KOE · Prices in KRW · Daily bars 2025-10-23 → 2026-10-23 (245 bars)
Last close
39,100.00
1 day
-2.74%
~30 days
-5.10%
1 year
-6.57%
Period high
72,200.00
Period low
31,500.00
Daily closes — 1 year
High 66,000.00 · Low 31,600.00 · Base 100.00 (2025-10-23) → 39,100.00 (2026-10-23)
Recent daily bars
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-23 | 38,950.00 | 39,400.00 | 37,500.00 | 39,100.00 | 342,706 |
| 2026-10-22 | 41,900.00 | 42,350.00 | 39,850.00 | 40,200.00 | 247,463 |
| 2026-10-21 | 40,950.00 | 43,450.00 | 40,800.00 | 42,200.00 | 431,882 |
| 2026-10-20 | 42,050.00 | 42,050.00 | 39,750.00 | 40,150.00 | 288,301 |
| 2026-10-19 | 40,500.00 | 42,200.00 | 40,050.00 | 42,150.00 | 267,801 |
| 2026-10-16 | 41,200.00 | 42,850.00 | 41,050.00 | 41,700.00 | 310,504 |
| 2026-10-15 | 43,550.00 | 43,750.00 | 39,650.00 | 40,500.00 | 472,844 |
| 2026-10-14 | 48,200.00 | 49,050.00 | 45,000.00 | 45,800.00 | 505,418 |
| 2026-10-13 | 47,550.00 | 49,550.00 | 46,500.00 | 48,500.00 | 443,351 |
| 2026-10-12 | 50,000.00 | 51,500.00 | 49,450.00 | 49,650.00 | 392,239 |
| 2026-10-08 | 51,200.00 | 52,000.00 | 50,300.00 | 51,200.00 | 435,326 |
| 2026-10-07 | 51,800.00 | 52,400.00 | 50,900.00 | 51,000.00 | 455,447 |
| 2026-10-06 | 52,600.00 | 52,800.00 | 51,100.00 | 52,300.00 | 523,868 |
| 2026-10-02 | 53,200.00 | 53,800.00 | 50,700.00 | 52,000.00 | 611,102 |
| 2026-10-01 | 47,200.00 | 53,300.00 | 47,150.00 | 53,100.00 | 1,354,048 |
| 2026-09-30 | 47,000.00 | 49,850.00 | 46,650.00 | 47,650.00 | 794,027 |
| 2026-09-29 | 45,100.00 | 46,600.00 | 44,750.00 | 46,600.00 | 496,900 |
| 2026-09-28 | 46,350.00 | 46,700.00 | 44,800.00 | 45,100.00 | 554,255 |
| 2026-09-23 | 44,000.00 | 47,100.00 | 43,300.00 | 46,800.00 | 983,950 |
| 2026-09-22 | 43,400.00 | 43,600.00 | 42,550.00 | 42,950.00 | 329,055 |
Source: VLSI internal daily-bar ledger (Yahoo chart API collection). Derived display only; not investment advice. ← All companies