DuChemBIO Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 14,500.00 | 14,880.00 | 14,020.00 | 14,750.00 | 14,750.00 | 21,033 |
| 2024-07-24 | 14,950.00 | 15,300.00 | 14,600.00 | 14,750.00 | 14,750.00 | 28,025 |
| 2024-07-23 | 14,750.00 | 15,200.00 | 14,750.00 | 15,000.00 | 15,000.00 | 24,774 |
| 2024-07-22 | 14,100.00 | 14,870.00 | 14,100.00 | 14,800.00 | 14,800.00 | 28,551 |
| 2024-07-19 | 13,880.00 | 14,110.00 | 13,800.00 | 14,090.00 | 14,090.00 | 14,449 |
| 2024-07-18 | 13,680.00 | 13,950.00 | 13,400.00 | 13,870.00 | 13,870.00 | 14,221 |
| 2024-07-17 | 13,890.00 | 13,890.00 | 13,670.00 | 13,670.00 | 13,670.00 | 8,989 |
| 2024-07-16 | 14,000.00 | 14,000.00 | 13,500.00 | 13,570.00 | 13,570.00 | 5,580 |
| 2024-07-15 | 12,650.00 | 13,960.00 | 12,650.00 | 13,500.00 | 13,500.00 | 16,512 |
| 2024-07-12 | 13,680.00 | 13,700.00 | 13,420.00 | 13,660.00 | 13,660.00 | 14,821 |
| 2024-07-11 | 13,700.00 | 13,890.00 | 13,300.00 | 13,680.00 | 13,680.00 | 14,604 |
| 2024-07-10 | 14,290.00 | 14,300.00 | 13,200.00 | 13,670.00 | 13,670.00 | 23,602 |
| 2024-07-09 | 13,000.00 | 14,400.00 | 13,000.00 | 13,680.00 | 13,680.00 | 54,535 |
| 2024-07-08 | 12,450.00 | 13,400.00 | 12,450.00 | 13,000.00 | 13,000.00 | 51,740 |
| 2024-07-05 | 11,370.00 | 12,700.00 | 11,370.00 | 12,450.00 | 12,450.00 | 52,986 |
| 2024-07-04 | 11,290.00 | 11,400.00 | 11,000.00 | 11,370.00 | 11,370.00 | 35,268 |
| 2024-07-03 | 10,650.00 | 11,300.00 | 10,400.00 | 11,290.00 | 11,290.00 | 26,089 |
| 2024-07-02 | 10,510.00 | 10,750.00 | 10,300.00 | 10,630.00 | 10,630.00 | 15,566 |
| 2024-07-01 | 10,400.00 | 10,700.00 | 10,210.00 | 10,510.00 | 10,510.00 | 7,242 |
| 2024-06-28 | 10,620.00 | 10,700.00 | 10,200.00 | 10,400.00 | 10,400.00 | 13,087 |
| 2024-06-27 | 10,290.00 | 10,620.00 | 10,090.00 | 10,620.00 | 10,620.00 | 9,724 |
| 2024-06-26 | 10,330.00 | 10,400.00 | 10,250.00 | 10,290.00 | 10,290.00 | 7,985 |
| 2024-06-25 | 10,320.00 | 10,340.00 | 10,010.00 | 10,340.00 | 10,340.00 | 8,315 |
| 2024-06-24 | 10,320.00 | 10,330.00 | 10,200.00 | 10,320.00 | 10,320.00 | 9,417 |
| 2024-06-21 | 10,340.00 | 10,500.00 | 10,140.00 | 10,320.00 | 10,320.00 | 20,980 |
| 2024-06-20 | 10,090.00 | 10,400.00 | 10,090.00 | 10,340.00 | 10,340.00 | 22,052 |
| 2024-06-19 | 10,010.00 | 10,070.00 | 9,840.00 | 9,980.00 | 9,980.00 | 24,983 |
| 2024-06-18 | 9,700.00 | 10,240.00 | 9,680.00 | 10,100.00 | 10,100.00 | 42,958 |
| 2024-06-17 | 9,490.00 | 9,680.00 | 9,490.00 | 9,670.00 | 9,670.00 | 23,532 |
| 2024-06-14 | 9,400.00 | 9,500.00 | 9,210.00 | 9,350.00 | 9,350.00 | 44,041 |
| 2024-06-13 | 8,800.00 | 9,450.00 | 8,800.00 | 9,300.00 | 9,300.00 | 20,257 |
| 2024-06-12 | 8,790.00 | 9,180.00 | 8,630.00 | 9,000.00 | 9,000.00 | 375,788 |
| 2024-06-11 | 8,250.00 | 8,790.00 | 8,250.00 | 8,790.00 | 8,790.00 | 12,783 |
| 2024-06-10 | 8,250.00 | 8,350.00 | 8,150.00 | 8,250.00 | 8,250.00 | 5,250 |
| 2024-06-07 | 8,250.00 | 8,290.00 | 8,150.00 | 8,290.00 | 8,290.00 | 8,523 |
| 2024-06-05 | 8,300.00 | 8,300.00 | 8,150.00 | 8,250.00 | 8,250.00 | 10,307 |
| 2024-06-04 | 8,200.00 | 8,350.00 | 8,100.00 | 8,230.00 | 8,230.00 | 11,641 |
| 2024-06-03 | 8,280.00 | 8,280.00 | 8,000.00 | 8,210.00 | 8,210.00 | 12,341 |
| 2024-05-31 | 8,120.00 | 8,200.00 | 8,000.00 | 8,190.00 | 8,190.00 | 8,373 |
| 2024-05-30 | 7,990.00 | 8,200.00 | 7,800.00 | 8,130.00 | 8,130.00 | 10,558 |
| 2024-05-29 | 8,430.00 | 8,430.00 | 7,960.00 | 8,000.00 | 8,000.00 | 12,068 |
| 2024-05-28 | 7,300.00 | 8,100.00 | 7,200.00 | 7,980.00 | 7,980.00 | 37,157 |
| 2024-05-27 | 7,000.00 | 7,300.00 | 7,000.00 | 7,290.00 | 7,290.00 | 5,974 |
| 2024-05-24 | 7,000.00 | 7,050.00 | 6,960.00 | 7,000.00 | 7,000.00 | 4,443 |
| 2024-05-23 | 7,000.00 | 7,040.00 | 6,960.00 | 7,000.00 | 7,000.00 | 4,277 |
| 2024-05-22 | 6,990.00 | 6,990.00 | 6,900.00 | 6,990.00 | 6,990.00 | 2,055 |
| 2024-05-21 | 6,960.00 | 7,000.00 | 6,860.00 | 6,950.00 | 6,950.00 | 970 |
| 2024-05-20 | 7,090.00 | 7,090.00 | 6,810.00 | 6,960.00 | 6,960.00 | 1,237 |
| 2024-05-17 | 7,180.00 | 7,180.00 | 6,990.00 | 6,990.00 | 6,990.00 | 2,082 |
| 2024-05-16 | 7,300.00 | 7,300.00 | 6,900.00 | 7,060.00 | 7,060.00 | 12,072 |
| 2024-05-14 | 7,200.00 | 7,250.00 | 7,070.00 | 7,250.00 | 7,250.00 | 2,319 |
| 2024-05-13 | 7,200.00 | 7,200.00 | 7,030.00 | 7,200.00 | 7,200.00 | 947 |
| 2024-05-10 | 7,150.00 | 7,200.00 | 7,040.00 | 7,200.00 | 7,200.00 | 2,174 |
| 2024-05-09 | 7,190.00 | 7,300.00 | 7,120.00 | 7,150.00 | 7,150.00 | 783 |
| 2024-05-08 | 7,390.00 | 7,390.00 | 7,100.00 | 7,190.00 | 7,190.00 | 1,593 |
| 2024-05-07 | 7,290.00 | 7,290.00 | 7,070.00 | 7,130.00 | 7,130.00 | 2,264 |
| 2024-05-03 | 7,500.00 | 7,500.00 | 7,110.00 | 7,290.00 | 7,290.00 | 2,666 |
| 2024-05-02 | 7,600.00 | 7,600.00 | 7,300.00 | 7,350.00 | 7,350.00 | 508 |
| 2024-04-30 | 7,500.00 | 7,500.00 | 7,320.00 | 7,340.00 | 7,340.00 | 2,980 |
| 2024-04-29 | 7,500.00 | 7,500.00 | 7,350.00 | 7,450.00 | 7,450.00 | 835 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.