DuChemBIO Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 6,250.00 | 6,250.00 | 5,950.00 | 5,950.00 | 5,950.00 | 9,064 |
| 2023-07-31 | 6,090.00 | 6,090.00 | 6,000.00 | 6,050.00 | 6,050.00 | 502 |
| 2023-07-28 | 6,190.00 | 6,190.00 | 5,900.00 | 6,040.00 | 6,040.00 | 650 |
| 2023-07-27 | 6,080.00 | 6,080.00 | 5,920.00 | 6,000.00 | 6,000.00 | 3,268 |
| 2023-07-26 | 5,950.00 | 6,180.00 | 5,730.00 | 6,000.00 | 6,000.00 | 9,852 |
| 2023-07-25 | 6,180.00 | 6,180.00 | 5,950.00 | 5,990.00 | 5,990.00 | 3,191 |
| 2023-07-24 | 6,090.00 | 6,190.00 | 5,940.00 | 6,190.00 | 6,190.00 | 20,480 |
| 2023-07-21 | 6,150.00 | 6,150.00 | 6,020.00 | 6,090.00 | 6,090.00 | 2,154 |
| 2023-07-20 | 6,080.00 | 6,200.00 | 5,870.00 | 6,070.00 | 6,070.00 | 17,724 |
| 2023-07-19 | 6,120.00 | 6,120.00 | 5,910.00 | 6,080.00 | 6,080.00 | 107 |
| 2023-07-18 | 6,090.00 | 6,090.00 | 5,880.00 | 6,000.00 | 6,000.00 | 3,624 |
| 2023-07-17 | 6,000.00 | 6,130.00 | 5,860.00 | 6,090.00 | 6,090.00 | 3,923 |
| 2023-07-14 | 6,100.00 | 6,100.00 | 5,940.00 | 6,000.00 | 6,000.00 | 4,441 |
| 2023-07-13 | 5,980.00 | 6,170.00 | 5,980.00 | 6,100.00 | 6,100.00 | 2,811 |
| 2023-07-12 | 6,190.00 | 6,190.00 | 5,900.00 | 6,100.00 | 6,100.00 | 2,834 |
| 2023-07-11 | 6,220.00 | 6,220.00 | 6,100.00 | 6,110.00 | 6,110.00 | 386 |
| 2023-07-10 | 5,840.00 | 6,030.00 | 5,840.00 | 6,020.00 | 6,020.00 | 1,133 |
| 2023-07-07 | 6,160.00 | 6,160.00 | 5,500.00 | 6,080.00 | 6,080.00 | 5,658 |
| 2023-07-06 | 6,310.00 | 6,310.00 | 6,010.00 | 6,080.00 | 6,080.00 | 1,044 |
| 2023-07-05 | 6,360.00 | 6,360.00 | 6,050.00 | 6,100.00 | 6,100.00 | 1,022 |
| 2023-07-04 | 6,400.00 | 6,400.00 | 6,100.00 | 6,170.00 | 6,170.00 | 2,795 |
| 2023-07-03 | 6,180.00 | 6,400.00 | 6,150.00 | 6,200.00 | 6,200.00 | 9,042 |
| 2023-06-30 | 5,830.00 | 6,240.00 | 5,830.00 | 6,190.00 | 6,190.00 | 925 |
| 2023-06-29 | 6,350.00 | 6,350.00 | 6,000.00 | 6,090.00 | 6,090.00 | 4,801 |
| 2023-06-28 | 6,250.00 | 6,250.00 | 5,990.00 | 6,150.00 | 6,150.00 | 2,444 |
| 2023-06-27 | 6,170.00 | 6,170.00 | 5,950.00 | 6,100.00 | 6,100.00 | 592 |
| 2023-06-26 | 6,000.00 | 6,350.00 | 5,930.00 | 6,190.00 | 6,190.00 | 751 |
| 2023-06-23 | 6,240.00 | 6,240.00 | 5,610.00 | 6,090.00 | 6,090.00 | 2,019 |
| 2023-06-22 | 5,900.00 | 6,100.00 | 5,300.00 | 6,100.00 | 6,100.00 | 22,809 |
| 2023-06-21 | 6,050.00 | 6,240.00 | 5,800.00 | 6,110.00 | 6,110.00 | 4,044 |
| 2023-06-20 | 5,820.00 | 6,100.00 | 5,820.00 | 5,940.00 | 5,940.00 | 2,543 |
| 2023-06-19 | 6,030.00 | 6,260.00 | 5,700.00 | 5,980.00 | 5,980.00 | 14,305 |
| 2023-06-16 | 6,060.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 8,817 |
| 2023-06-15 | 6,190.00 | 6,190.00 | 6,000.00 | 6,060.00 | 6,060.00 | 4,772 |
| 2023-06-14 | 6,280.00 | 6,280.00 | 6,000.00 | 6,200.00 | 6,200.00 | 9,836 |
| 2023-06-13 | 6,400.00 | 6,400.00 | 6,100.00 | 6,100.00 | 6,100.00 | 5,233 |
| 2023-06-12 | 6,250.00 | 6,400.00 | 6,000.00 | 6,400.00 | 6,400.00 | 5,087 |
| 2023-06-09 | 6,330.00 | 6,330.00 | 6,150.00 | 6,200.00 | 6,200.00 | 4,546 |
| 2023-06-08 | 6,060.00 | 6,370.00 | 6,000.00 | 6,150.00 | 6,150.00 | 3,609 |
| 2023-06-07 | 6,400.00 | 6,400.00 | 6,200.00 | 6,250.00 | 6,250.00 | 154 |
| 2023-06-05 | 6,240.00 | 6,240.00 | 6,100.00 | 6,200.00 | 6,200.00 | 1,151 |
| 2023-06-02 | 6,400.00 | 6,400.00 | 6,070.00 | 6,250.00 | 6,250.00 | 4,055 |
| 2023-06-01 | 6,200.00 | 6,300.00 | 6,200.00 | 6,300.00 | 6,300.00 | 297 |
| 2023-05-31 | 6,210.00 | 6,350.00 | 6,190.00 | 6,350.00 | 6,350.00 | 3,496 |
| 2023-05-30 | 6,390.00 | 6,390.00 | 6,200.00 | 6,350.00 | 6,350.00 | 756 |
| 2023-05-26 | 6,400.00 | 6,400.00 | 6,230.00 | 6,370.00 | 6,370.00 | 385 |
| 2023-05-25 | 6,400.00 | 6,400.00 | 6,240.00 | 6,240.00 | 6,240.00 | 75 |
| 2023-05-24 | 6,200.00 | 6,390.00 | 6,200.00 | 6,210.00 | 6,210.00 | 272 |
| 2023-05-23 | 6,390.00 | 6,390.00 | 6,220.00 | 6,230.00 | 6,230.00 | 3,766 |
| 2023-05-22 | 6,350.00 | 6,350.00 | 6,290.00 | 6,290.00 | 6,290.00 | 711 |
| 2023-05-19 | 6,230.00 | 6,450.00 | 6,230.00 | 6,400.00 | 6,400.00 | 198 |
| 2023-05-18 | 6,270.00 | 6,500.00 | 6,270.00 | 6,450.00 | 6,450.00 | 2,725 |
| 2023-05-17 | 6,350.00 | 6,500.00 | 6,240.00 | 6,490.00 | 6,490.00 | 3,167 |
| 2023-05-16 | 6,550.00 | 6,550.00 | 6,250.00 | 6,400.00 | 6,400.00 | 4,210 |
| 2023-05-15 | 6,300.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | 1,181 |
| 2023-05-12 | 6,420.00 | 6,420.00 | 6,260.00 | 6,300.00 | 6,300.00 | 1,990 |
| 2023-05-11 | 6,400.00 | 6,400.00 | 6,190.00 | 6,370.00 | 6,370.00 | 1,018 |
| 2023-05-10 | 6,050.00 | 6,050.00 | 6,040.00 | 6,050.00 | 6,050.00 | 676 |
| 2023-05-09 | 6,010.00 | 6,280.00 | 5,990.00 | 6,050.00 | 6,050.00 | 12,788 |
| 2023-05-08 | 6,140.00 | 6,140.00 | 6,010.00 | 6,010.00 | 6,010.00 | 1,863 |
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.