DuChemBIO Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 6,000.00 | 6,500.00 | 6,000.00 | 6,310.00 | 6,310.00 | 8,617 |
| 2024-01-26 | 5,790.00 | 6,000.00 | 5,710.00 | 6,000.00 | 6,000.00 | 10,857 |
| 2024-01-25 | 6,100.00 | 6,100.00 | 5,800.00 | 5,800.00 | 5,800.00 | 271 |
| 2024-01-24 | 6,050.00 | 6,050.00 | 5,510.00 | 5,680.00 | 5,680.00 | 4,928 |
| 2024-01-23 | 5,720.00 | 5,720.00 | 5,550.00 | 5,600.00 | 5,600.00 | 1,476 |
| 2024-01-22 | 5,680.00 | 5,680.00 | 5,590.00 | 5,660.00 | 5,660.00 | 863 |
| 2024-01-19 | 5,610.00 | 5,610.00 | 5,500.00 | 5,580.00 | 5,580.00 | 8,989 |
| 2024-01-18 | 5,670.00 | 5,670.00 | 5,490.00 | 5,570.00 | 5,570.00 | 1,088 |
| 2024-01-17 | 5,670.00 | 5,670.00 | 5,520.00 | 5,610.00 | 5,610.00 | 5,433 |
| 2024-01-16 | 5,690.00 | 5,700.00 | 5,510.00 | 5,550.00 | 5,550.00 | 11,921 |
| 2024-01-15 | 5,700.00 | 5,700.00 | 5,510.00 | 5,690.00 | 5,690.00 | 22 |
| 2024-01-12 | 5,550.00 | 5,700.00 | 5,550.00 | 5,680.00 | 5,680.00 | 24,564 |
| 2024-01-11 | 5,680.00 | 5,850.00 | 5,570.00 | 5,640.00 | 5,640.00 | 37,079 |
| 2024-01-10 | 5,700.00 | 5,700.00 | 5,530.00 | 5,650.00 | 5,650.00 | 5,728 |
| 2024-01-09 | 5,730.00 | 5,730.00 | 5,500.00 | 5,680.00 | 5,680.00 | 125 |
| 2024-01-08 | 5,780.00 | 5,780.00 | 5,500.00 | 5,730.00 | 5,730.00 | 323 |
| 2024-01-05 | 5,770.00 | 5,770.00 | 5,560.00 | 5,700.00 | 5,700.00 | 636 |
| 2024-01-04 | 5,800.00 | 5,800.00 | 5,350.00 | 5,580.00 | 5,580.00 | 6,411 |
| 2024-01-03 | 5,490.00 | 5,800.00 | 5,490.00 | 5,530.00 | 5,530.00 | 5,988 |
| 2024-01-02 | 5,410.00 | 5,500.00 | 5,300.00 | 5,500.00 | 5,500.00 | 8,262 |
| 2023-12-28 | 5,540.00 | 5,540.00 | 5,400.00 | 5,500.00 | 5,500.00 | 4,830 |
| 2023-12-27 | 5,690.00 | 5,690.00 | 5,450.00 | 5,620.00 | 5,620.00 | 1,997 |
| 2023-12-26 | 5,690.00 | 5,690.00 | 5,600.00 | 5,660.00 | 5,660.00 | 14,316 |
| 2023-12-22 | 5,840.00 | 5,840.00 | 5,400.00 | 5,520.00 | 5,520.00 | 59,091 |
| 2023-12-21 | 5,500.00 | 5,520.00 | 5,050.00 | 5,520.00 | 5,520.00 | 7,074 |
| 2023-12-20 | 5,750.00 | 5,750.00 | 5,400.00 | 5,460.00 | 5,460.00 | 4,393 |
| 2023-12-19 | 5,850.00 | 5,850.00 | 5,410.00 | 5,600.00 | 5,600.00 | 522 |
| 2023-12-18 | 5,850.00 | 5,850.00 | 5,310.00 | 5,750.00 | 5,750.00 | 6 |
| 2023-12-15 | 5,580.00 | 5,690.00 | 5,450.00 | 5,690.00 | 5,690.00 | 498 |
| 2023-12-14 | 6,160.00 | 6,160.00 | 5,460.00 | 5,750.00 | 5,750.00 | 939 |
| 2023-12-13 | 5,740.00 | 5,740.00 | 5,720.00 | 5,720.00 | 5,720.00 | 13 |
| 2023-12-12 | 5,750.00 | 5,750.00 | 5,740.00 | 5,740.00 | 5,740.00 | 55 |
| 2023-12-11 | 5,850.00 | 5,850.00 | 5,650.00 | 5,750.00 | 5,750.00 | 1,106 |
| 2023-12-08 | 5,590.00 | 5,590.00 | 5,290.00 | 5,500.00 | 5,500.00 | 427 |
| 2023-12-07 | 5,740.00 | 5,740.00 | 5,250.00 | 5,500.00 | 5,500.00 | 10,058 |
| 2023-12-06 | 5,900.00 | 5,900.00 | 5,200.00 | 5,460.00 | 5,460.00 | 2,277 |
| 2023-12-05 | 5,390.00 | 5,800.00 | 5,340.00 | 5,420.00 | 5,420.00 | 659 |
| 2023-12-04 | 5,440.00 | 5,440.00 | 5,290.00 | 5,410.00 | 5,410.00 | 65 |
| 2023-12-01 | 5,430.00 | 5,500.00 | 5,290.00 | 5,330.00 | 5,330.00 | 2,318 |
| 2023-11-30 | 5,480.00 | 5,480.00 | 5,300.00 | 5,300.00 | 5,300.00 | 531 |
| 2023-11-29 | 5,630.00 | 5,630.00 | 5,150.00 | 5,500.00 | 5,500.00 | 9,009 |
| 2023-11-28 | 5,650.00 | 5,650.00 | 5,370.00 | 5,560.00 | 5,560.00 | 965 |
| 2023-11-27 | 5,800.00 | 5,800.00 | 5,400.00 | 5,400.00 | 5,400.00 | 525 |
| 2023-11-24 | 5,850.00 | 5,850.00 | 5,300.00 | 5,480.00 | 5,480.00 | 1,803 |
| 2023-11-23 | 5,690.00 | 5,690.00 | 5,500.00 | 5,540.00 | 5,540.00 | 130 |
| 2023-11-22 | 5,630.00 | 5,630.00 | 5,420.00 | 5,540.00 | 5,540.00 | 405 |
| 2023-11-21 | 5,640.00 | 5,640.00 | 5,400.00 | 5,570.00 | 5,570.00 | 304 |
| 2023-11-20 | 5,500.00 | 5,650.00 | 5,500.00 | 5,570.00 | 5,570.00 | 310 |
| 2023-11-17 | 5,610.00 | 5,610.00 | 5,490.00 | 5,500.00 | 5,500.00 | 4,753 |
| 2023-11-16 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 1 |
| 2023-11-15 | 5,500.00 | 5,800.00 | 5,490.00 | 5,490.00 | 5,490.00 | 679 |
| 2023-11-14 | 5,510.00 | 5,990.00 | 5,510.00 | 5,900.00 | 5,900.00 | 1,042 |
| 2023-11-13 | 5,730.00 | 5,730.00 | 5,450.00 | 5,580.00 | 5,580.00 | 347 |
| 2023-11-10 | 5,420.00 | 5,590.00 | 5,410.00 | 5,450.00 | 5,450.00 | 1,814 |
| 2023-11-09 | 5,640.00 | 5,640.00 | 5,450.00 | 5,590.00 | 5,590.00 | 825 |
| 2023-11-08 | 5,530.00 | 5,640.00 | 5,470.00 | 5,640.00 | 5,640.00 | 755 |
| 2023-11-07 | 5,600.00 | 5,600.00 | 5,410.00 | 5,550.00 | 5,550.00 | 1,889 |
| 2023-11-06 | 5,590.00 | 5,650.00 | 5,470.00 | 5,600.00 | 5,600.00 | 525 |
| 2023-11-03 | 5,540.00 | 5,600.00 | 5,500.00 | 5,600.00 | 5,600.00 | 452 |
| 2023-11-02 | 5,430.00 | 5,590.00 | 5,420.00 | 5,590.00 | 5,590.00 | 527 |
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.