DuChemBIO Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 5,460.00 | 5,700.00 | 5,460.00 | 5,680.00 | 5,680.00 | 4,381 |
| 2023-10-31 | 5,430.00 | 5,920.00 | 5,310.00 | 5,920.00 | 5,920.00 | 5,632 |
| 2023-10-30 | 5,410.00 | 5,720.00 | 5,410.00 | 5,680.00 | 5,680.00 | 2,140 |
| 2023-10-27 | 5,420.00 | 6,240.00 | 5,420.00 | 5,460.00 | 5,460.00 | 1,108 |
| 2023-10-26 | 5,450.00 | 5,870.00 | 5,400.00 | 5,860.00 | 5,860.00 | 1,656 |
| 2023-10-25 | 5,450.00 | 5,740.00 | 5,390.00 | 5,520.00 | 5,520.00 | 2,857 |
| 2023-10-24 | 5,470.00 | 5,670.00 | 5,380.00 | 5,670.00 | 5,670.00 | 19,021 |
| 2023-10-23 | 5,460.00 | 5,850.00 | 5,400.00 | 5,650.00 | 5,650.00 | 4,220 |
| 2023-10-20 | 5,450.00 | 5,920.00 | 5,400.00 | 5,680.00 | 5,680.00 | 1,159 |
| 2023-10-19 | 5,890.00 | 5,890.00 | 5,450.00 | 5,820.00 | 5,820.00 | 2,138 |
| 2023-10-18 | 5,890.00 | 5,890.00 | 5,400.00 | 5,720.00 | 5,720.00 | 3,977 |
| 2023-10-17 | 5,520.00 | 5,830.00 | 5,520.00 | 5,630.00 | 5,630.00 | 564 |
| 2023-10-16 | 5,600.00 | 5,960.00 | 5,360.00 | 5,520.00 | 5,520.00 | 5,143 |
| 2023-10-13 | 5,620.00 | 5,750.00 | 5,620.00 | 5,640.00 | 5,640.00 | 1,093 |
| 2023-10-12 | 5,620.00 | 6,240.00 | 5,600.00 | 5,780.00 | 5,780.00 | 3,767 |
| 2023-10-11 | 6,190.00 | 6,190.00 | 5,800.00 | 5,970.00 | 5,970.00 | 102 |
| 2023-10-10 | 5,550.00 | 6,190.00 | 5,550.00 | 6,000.00 | 6,000.00 | 4 |
| 2023-10-06 | 5,600.00 | 5,910.00 | 5,520.00 | 5,750.00 | 5,750.00 | 3,044 |
| 2023-10-05 | 5,540.00 | 5,830.00 | 5,540.00 | 5,620.00 | 5,620.00 | 6,695 |
| 2023-10-04 | 5,960.00 | 5,960.00 | 5,490.00 | 5,850.00 | 5,850.00 | 4,523 |
| 2023-09-27 | 5,640.00 | 5,910.00 | 5,640.00 | 5,700.00 | 5,700.00 | 789 |
| 2023-09-26 | 5,610.00 | 6,000.00 | 5,610.00 | 5,950.00 | 5,950.00 | 202 |
| 2023-09-25 | 5,660.00 | 6,020.00 | 5,520.00 | 5,820.00 | 5,820.00 | 2,435 |
| 2023-09-22 | 6,130.00 | 6,130.00 | 5,650.00 | 5,760.00 | 5,760.00 | 2,145 |
| 2023-09-21 | 5,620.00 | 6,000.00 | 5,620.00 | 5,840.00 | 5,840.00 | 262 |
| 2023-09-20 | 5,780.00 | 5,830.00 | 5,710.00 | 5,830.00 | 5,830.00 | 1,038 |
| 2023-09-19 | 5,700.00 | 5,990.00 | 5,600.00 | 5,800.00 | 5,800.00 | 10,618 |
| 2023-09-18 | 5,710.00 | 6,070.00 | 5,710.00 | 5,950.00 | 5,950.00 | 50,194 |
| 2023-09-15 | 5,980.00 | 5,980.00 | 5,890.00 | 5,940.00 | 5,940.00 | 4 |
| 2023-09-14 | 5,980.00 | 5,980.00 | 5,790.00 | 5,880.00 | 5,880.00 | 327 |
| 2023-09-13 | 6,090.00 | 6,090.00 | 5,650.00 | 5,830.00 | 5,830.00 | 2,314 |
| 2023-09-12 | 6,090.00 | 6,090.00 | 5,700.00 | 5,960.00 | 5,960.00 | 11,719 |
| 2023-09-11 | 6,080.00 | 6,080.00 | 5,780.00 | 5,950.00 | 5,950.00 | 613 |
| 2023-09-08 | 5,550.00 | 6,080.00 | 5,550.00 | 5,790.00 | 5,790.00 | 318 |
| 2023-09-07 | 5,980.00 | 5,980.00 | 5,730.00 | 5,780.00 | 5,780.00 | 2,334 |
| 2023-09-06 | 5,950.00 | 5,950.00 | 5,730.00 | 5,780.00 | 5,780.00 | 8,884 |
| 2023-09-05 | 6,000.00 | 6,000.00 | 5,750.00 | 5,930.00 | 5,930.00 | 1,547 |
| 2023-09-04 | 5,840.00 | 5,840.00 | 5,760.00 | 5,790.00 | 5,790.00 | 1,071 |
| 2023-09-01 | 5,890.00 | 5,890.00 | 5,720.00 | 5,800.00 | 5,800.00 | 775 |
| 2023-08-31 | 5,850.00 | 5,850.00 | 5,730.00 | 5,800.00 | 5,800.00 | 1,539 |
| 2023-08-30 | 5,990.00 | 5,990.00 | 5,710.00 | 5,790.00 | 5,790.00 | 1,651 |
| 2023-08-29 | 5,700.00 | 5,840.00 | 5,700.00 | 5,780.00 | 5,780.00 | 805 |
| 2023-08-28 | 5,820.00 | 5,820.00 | 5,650.00 | 5,730.00 | 5,730.00 | 6,276 |
| 2023-08-25 | 6,000.00 | 6,000.00 | 5,700.00 | 5,770.00 | 5,770.00 | 6,358 |
| 2023-08-24 | 5,910.00 | 5,980.00 | 5,680.00 | 5,980.00 | 5,980.00 | 4,435 |
| 2023-08-23 | 6,100.00 | 6,100.00 | 5,350.00 | 5,910.00 | 5,910.00 | 4,621 |
| 2023-08-22 | 6,150.00 | 6,150.00 | 6,000.00 | 6,090.00 | 6,090.00 | 152 |
| 2023-08-21 | 6,100.00 | 6,100.00 | 6,030.00 | 6,080.00 | 6,080.00 | 2,553 |
| 2023-08-18 | 6,190.00 | 6,190.00 | 5,940.00 | 6,030.00 | 6,030.00 | 413 |
| 2023-08-17 | 6,090.00 | 6,100.00 | 5,990.00 | 6,060.00 | 6,060.00 | 4,438 |
| 2023-08-16 | 6,020.00 | 6,020.00 | 5,910.00 | 6,020.00 | 6,020.00 | 1,693 |
| 2023-08-14 | 6,100.00 | 6,100.00 | 5,900.00 | 6,020.00 | 6,020.00 | 1,307 |
| 2023-08-11 | 6,250.00 | 6,250.00 | 5,940.00 | 5,950.00 | 5,950.00 | 5,490 |
| 2023-08-10 | 6,100.00 | 6,100.00 | 6,060.00 | 6,060.00 | 6,060.00 | 28 |
| 2023-08-09 | 6,150.00 | 6,150.00 | 6,020.00 | 6,060.00 | 6,060.00 | 100 |
| 2023-08-08 | 6,240.00 | 6,240.00 | 5,940.00 | 6,060.00 | 6,060.00 | 3,682 |
| 2023-08-07 | 6,120.00 | 6,120.00 | 5,920.00 | 6,000.00 | 6,000.00 | 1,441 |
| 2023-08-04 | 6,200.00 | 6,200.00 | 5,930.00 | 6,070.00 | 6,070.00 | 1,476 |
| 2023-08-03 | 6,200.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | 607 |
| 2023-08-02 | 6,150.00 | 6,150.00 | 5,950.00 | 6,100.00 | 6,100.00 | 814 |
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.