DuChemBIO Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7,500.00 | 7,500.00 | 7,300.00 | 7,350.00 | 7,350.00 | 2,092 |
| 2024-04-25 | 7,300.00 | 7,450.00 | 7,250.00 | 7,400.00 | 7,400.00 | 2,666 |
| 2024-04-24 | 7,390.00 | 7,390.00 | 7,290.00 | 7,300.00 | 7,300.00 | 780 |
| 2024-04-23 | 7,500.00 | 7,500.00 | 7,200.00 | 7,300.00 | 7,300.00 | 291 |
| 2024-04-22 | 7,280.00 | 7,600.00 | 7,280.00 | 7,300.00 | 7,300.00 | 571 |
| 2024-04-19 | 7,450.00 | 7,450.00 | 7,280.00 | 7,300.00 | 7,300.00 | 4,609 |
| 2024-04-18 | 7,280.00 | 7,280.00 | 7,050.00 | 7,100.00 | 7,100.00 | 2,461 |
| 2024-04-17 | 7,370.00 | 7,370.00 | 7,180.00 | 7,180.00 | 7,180.00 | 4,024 |
| 2024-04-16 | 7,400.00 | 7,400.00 | 7,260.00 | 7,380.00 | 7,380.00 | 2,691 |
| 2024-04-15 | 7,300.00 | 7,500.00 | 7,200.00 | 7,490.00 | 7,490.00 | 6,558 |
| 2024-04-12 | 7,600.00 | 7,600.00 | 7,360.00 | 7,500.00 | 7,500.00 | 3,632 |
| 2024-04-11 | 7,620.00 | 7,790.00 | 7,400.00 | 7,490.00 | 7,490.00 | 5,908 |
| 2024-04-09 | 7,800.00 | 7,800.00 | 7,400.00 | 7,620.00 | 7,620.00 | 5,055 |
| 2024-04-08 | 7,800.00 | 7,800.00 | 7,400.00 | 7,550.00 | 7,550.00 | 10,959 |
| 2024-04-05 | 7,790.00 | 7,790.00 | 7,400.00 | 7,450.00 | 7,450.00 | 3,014 |
| 2024-04-04 | 7,800.00 | 7,800.00 | 7,430.00 | 7,430.00 | 7,430.00 | 6,004 |
| 2024-04-03 | 6,990.00 | 8,000.00 | 6,890.00 | 7,800.00 | 7,800.00 | 5,319 |
| 2024-04-02 | 6,990.00 | 6,990.00 | 6,800.00 | 6,990.00 | 6,990.00 | 2,189 |
| 2024-04-01 | 6,900.00 | 7,000.00 | 6,900.00 | 6,920.00 | 6,920.00 | 474 |
| 2024-03-29 | 7,000.00 | 7,000.00 | 6,820.00 | 6,900.00 | 6,900.00 | 5,454 |
| 2024-03-28 | 6,990.00 | 7,000.00 | 6,900.00 | 7,000.00 | 7,000.00 | 5,090 |
| 2024-03-27 | 7,000.00 | 7,050.00 | 6,990.00 | 7,000.00 | 7,000.00 | 3,161 |
| 2024-03-26 | 7,000.00 | 7,000.00 | 6,810.00 | 7,000.00 | 7,000.00 | 4,911 |
| 2024-03-25 | 7,000.00 | 7,000.00 | 6,800.00 | 6,990.00 | 6,990.00 | 2,832 |
| 2024-03-22 | 7,000.00 | 7,000.00 | 6,700.00 | 6,980.00 | 6,980.00 | 3,665 |
| 2024-03-21 | 7,000.00 | 7,200.00 | 6,600.00 | 6,890.00 | 6,890.00 | 18,762 |
| 2024-03-20 | 6,450.00 | 7,000.00 | 6,450.00 | 7,000.00 | 7,000.00 | 9,739 |
| 2024-03-19 | 6,540.00 | 6,540.00 | 6,450.00 | 6,500.00 | 6,500.00 | 4,031 |
| 2024-03-18 | 6,530.00 | 6,530.00 | 6,370.00 | 6,460.00 | 6,460.00 | 15,440 |
| 2024-03-15 | 6,530.00 | 6,530.00 | 6,310.00 | 6,370.00 | 6,370.00 | 5,047 |
| 2024-03-14 | 6,440.00 | 6,440.00 | 6,320.00 | 6,390.00 | 6,390.00 | 88,378 |
| 2024-03-13 | 6,150.00 | 6,360.00 | 6,100.00 | 6,350.00 | 6,350.00 | 8,486 |
| 2024-03-12 | 6,380.00 | 6,380.00 | 6,300.00 | 6,360.00 | 6,360.00 | 379 |
| 2024-03-11 | 6,200.00 | 6,420.00 | 6,180.00 | 6,380.00 | 6,380.00 | 334 |
| 2024-03-08 | 6,150.00 | 6,380.00 | 5,610.00 | 6,200.00 | 6,200.00 | 16,083 |
| 2024-03-07 | 6,360.00 | 6,480.00 | 6,300.00 | 6,360.00 | 6,360.00 | 825 |
| 2024-03-06 | 6,500.00 | 6,500.00 | 6,150.00 | 6,360.00 | 6,360.00 | 1,734 |
| 2024-03-05 | 6,600.00 | 6,600.00 | 6,000.00 | 6,350.00 | 6,350.00 | 1,989 |
| 2024-03-04 | 6,300.00 | 6,580.00 | 6,300.00 | 6,470.00 | 6,470.00 | 2,284 |
| 2024-02-29 | 6,540.00 | 6,540.00 | 6,110.00 | 6,300.00 | 6,300.00 | 334 |
| 2024-02-28 | 6,540.00 | 6,550.00 | 6,420.00 | 6,540.00 | 6,540.00 | 803 |
| 2024-02-27 | 6,580.00 | 6,580.00 | 6,400.00 | 6,550.00 | 6,550.00 | 3,351 |
| 2024-02-26 | 6,590.00 | 6,590.00 | 6,400.00 | 6,580.00 | 6,580.00 | 5,147 |
| 2024-02-23 | 6,500.00 | 6,500.00 | 6,300.00 | 6,470.00 | 6,470.00 | 4,530 |
| 2024-02-22 | 6,590.00 | 6,590.00 | 6,500.00 | 6,530.00 | 6,530.00 | 482 |
| 2024-02-21 | 6,550.00 | 6,550.00 | 6,500.00 | 6,540.00 | 6,540.00 | 302 |
| 2024-02-20 | 6,620.00 | 6,620.00 | 6,400.00 | 6,550.00 | 6,550.00 | 1,604 |
| 2024-02-19 | 6,500.00 | 6,500.00 | 6,310.00 | 6,470.00 | 6,470.00 | 1,689 |
| 2024-02-16 | 6,590.00 | 6,590.00 | 6,400.00 | 6,430.00 | 6,430.00 | 2,851 |
| 2024-02-15 | 6,640.00 | 6,640.00 | 6,490.00 | 6,490.00 | 6,490.00 | 6,895 |
| 2024-02-14 | 6,380.00 | 6,500.00 | 6,350.00 | 6,500.00 | 6,500.00 | 10,806 |
| 2024-02-13 | 6,650.00 | 6,650.00 | 6,270.00 | 6,590.00 | 6,590.00 | 1,046 |
| 2024-02-08 | 6,600.00 | 6,600.00 | 6,220.00 | 6,490.00 | 6,490.00 | 1,169 |
| 2024-02-07 | 6,590.00 | 6,590.00 | 6,360.00 | 6,500.00 | 6,500.00 | 6,217 |
| 2024-02-06 | 6,390.00 | 6,570.00 | 6,250.00 | 6,400.00 | 6,400.00 | 2,763 |
| 2024-02-05 | 6,900.00 | 6,900.00 | 6,170.00 | 6,390.00 | 6,390.00 | 748 |
| 2024-02-02 | 6,710.00 | 6,710.00 | 6,120.00 | 6,270.00 | 6,270.00 | 1,256 |
| 2024-02-01 | 6,680.00 | 6,680.00 | 6,300.00 | 6,560.00 | 6,560.00 | 300 |
| 2024-01-31 | 6,480.00 | 6,500.00 | 6,260.00 | 6,490.00 | 6,490.00 | 2,000 |
| 2024-01-30 | 6,990.00 | 6,990.00 | 6,130.00 | 6,480.00 | 6,480.00 | 4,001 |
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.