DuChemBIO Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 6,010.00 | 6,170.00 | 5,950.00 | 6,140.00 | 6,140.00 | 3,351 |
| 2023-05-03 | 5,960.00 | 6,300.00 | 5,960.00 | 6,190.00 | 6,190.00 | 83 |
| 2023-05-02 | 6,150.00 | 6,290.00 | 5,900.00 | 6,080.00 | 6,080.00 | 5,399 |
| 2023-04-28 | 6,400.00 | 6,400.00 | 6,110.00 | 6,150.00 | 6,150.00 | 1,687 |
| 2023-04-27 | 6,390.00 | 6,390.00 | 6,150.00 | 6,150.00 | 6,150.00 | 3,633 |
| 2023-04-26 | 6,340.00 | 6,340.00 | 6,000.00 | 6,240.00 | 6,240.00 | 2,024 |
| 2023-04-25 | 6,390.00 | 6,390.00 | 6,100.00 | 6,150.00 | 6,150.00 | 1,660 |
| 2023-04-24 | 6,210.00 | 6,320.00 | 6,110.00 | 6,200.00 | 6,200.00 | 1,820 |
| 2023-04-21 | 6,430.00 | 6,430.00 | 6,210.00 | 6,380.00 | 6,380.00 | 614 |
| 2023-04-20 | 6,230.00 | 6,500.00 | 6,210.00 | 6,440.00 | 6,440.00 | 323 |
| 2023-04-19 | 6,340.00 | 6,340.00 | 6,220.00 | 6,230.00 | 6,230.00 | 5,587 |
| 2023-04-18 | 6,220.00 | 6,490.00 | 6,200.00 | 6,410.00 | 6,410.00 | 4,480 |
| 2023-04-17 | 6,270.00 | 6,500.00 | 6,190.00 | 6,350.00 | 6,350.00 | 6,801 |
| 2023-04-14 | 6,500.00 | 6,500.00 | 6,200.00 | 6,290.00 | 6,290.00 | 5,229 |
| 2023-04-13 | 6,380.00 | 6,380.00 | 6,220.00 | 6,280.00 | 6,280.00 | 1,314 |
| 2023-04-12 | 6,170.00 | 6,600.00 | 6,170.00 | 6,280.00 | 6,280.00 | 6,445 |
| 2023-04-11 | 6,210.00 | 6,510.00 | 6,160.00 | 6,300.00 | 6,300.00 | 1,475 |
| 2023-04-10 | 6,210.00 | 6,490.00 | 6,210.00 | 6,300.00 | 6,300.00 | 1,982 |
| 2023-04-07 | 6,340.00 | 6,400.00 | 6,250.00 | 6,340.00 | 6,340.00 | 3,478 |
| 2023-04-06 | 6,340.00 | 6,340.00 | 6,230.00 | 6,340.00 | 6,340.00 | 6,586 |
| 2023-04-05 | 6,270.00 | 6,490.00 | 6,270.00 | 6,430.00 | 6,430.00 | 723 |
| 2023-04-04 | 6,220.00 | 6,500.00 | 6,210.00 | 6,430.00 | 6,430.00 | 226 |
| 2023-04-03 | 6,380.00 | 6,480.00 | 6,240.00 | 6,370.00 | 6,370.00 | 425 |
| 2023-03-31 | 6,220.00 | 6,490.00 | 6,220.00 | 6,380.00 | 6,380.00 | 1,315 |
| 2023-03-30 | 6,270.00 | 6,380.00 | 6,210.00 | 6,350.00 | 6,350.00 | 4,596 |
| 2023-03-29 | 6,130.00 | 6,490.00 | 6,130.00 | 6,380.00 | 6,380.00 | 1,503 |
| 2023-03-28 | 6,300.00 | 6,380.00 | 6,240.00 | 6,360.00 | 6,360.00 | 1,261 |
| 2023-03-27 | 6,600.00 | 6,600.00 | 6,300.00 | 6,390.00 | 6,390.00 | 4,762 |
| 2023-03-24 | 6,430.00 | 6,580.00 | 6,300.00 | 6,490.00 | 6,490.00 | 1,787 |
| 2023-03-23 | 6,270.00 | 6,630.00 | 6,270.00 | 6,480.00 | 6,480.00 | 6,618 |
| 2023-03-22 | 6,620.00 | 6,620.00 | 6,230.00 | 6,590.00 | 6,590.00 | 5,446 |
| 2023-03-21 | 6,590.00 | 6,590.00 | 6,190.00 | 6,230.00 | 6,230.00 | 2,024 |
| 2023-03-20 | 6,220.00 | 6,590.00 | 6,220.00 | 6,490.00 | 6,490.00 | 234 |
| 2023-03-17 | 6,200.00 | 6,690.00 | 6,200.00 | 6,600.00 | 6,600.00 | 859 |
| 2023-03-16 | 6,220.00 | 6,490.00 | 6,050.00 | 6,200.00 | 6,200.00 | 4,388 |
| 2023-03-15 | 6,590.00 | 6,590.00 | 6,180.00 | 6,490.00 | 6,490.00 | 1,136 |
| 2023-03-14 | 6,330.00 | 6,680.00 | 6,330.00 | 6,490.00 | 6,490.00 | 898 |
| 2023-03-13 | 6,310.00 | 6,740.00 | 6,310.00 | 6,690.00 | 6,690.00 | 912 |
| 2023-03-10 | 6,410.00 | 6,730.00 | 6,410.00 | 6,650.00 | 6,650.00 | 2,543 |
| 2023-03-09 | 6,750.00 | 6,750.00 | 6,550.00 | 6,710.00 | 6,710.00 | 1,304 |
| 2023-03-08 | 6,500.00 | 6,800.00 | 6,500.00 | 6,710.00 | 6,710.00 | 9,379 |
| 2023-03-07 | 6,360.00 | 6,840.00 | 6,360.00 | 6,700.00 | 6,700.00 | 1,193 |
| 2023-03-06 | 6,450.00 | 6,760.00 | 6,450.00 | 6,660.00 | 6,660.00 | 4,193 |
| 2023-03-03 | 6,490.00 | 6,790.00 | 6,490.00 | 6,770.00 | 6,770.00 | 1,663 |
| 2023-03-02 | 6,700.00 | 6,800.00 | 6,420.00 | 6,780.00 | 6,780.00 | 3,374 |
| 2023-02-28 | 6,060.00 | 6,700.00 | 6,060.00 | 6,700.00 | 6,700.00 | 4,013 |
| 2023-02-27 | 5,980.00 | 6,250.00 | 5,980.00 | 6,250.00 | 6,250.00 | 789 |
| 2023-02-24 | 6,020.00 | 6,140.00 | 6,010.00 | 6,140.00 | 6,140.00 | 3,225 |
| 2023-02-23 | 6,000.00 | 6,140.00 | 6,000.00 | 6,070.00 | 6,070.00 | 1,044 |
| 2023-02-22 | 5,920.00 | 6,150.00 | 5,920.00 | 6,050.00 | 6,050.00 | 2,232 |
| 2023-02-21 | 6,000.00 | 6,150.00 | 5,910.00 | 6,050.00 | 6,050.00 | 2,672 |
| 2023-02-20 | 5,870.00 | 6,090.00 | 5,870.00 | 6,090.00 | 6,090.00 | 1,329 |
| 2023-02-17 | 5,820.00 | 6,030.00 | 5,820.00 | 6,030.00 | 6,030.00 | 101 |
| 2023-02-16 | 6,060.00 | 6,060.00 | 5,860.00 | 6,030.00 | 6,030.00 | 7,939 |
| 2023-02-15 | 6,040.00 | 6,070.00 | 6,000.00 | 6,060.00 | 6,060.00 | 3,405 |
| 2023-02-14 | 5,790.00 | 6,040.00 | 5,790.00 | 6,040.00 | 6,040.00 | 1,117 |
| 2023-02-13 | 5,760.00 | 6,040.00 | 5,750.00 | 6,030.00 | 6,030.00 | 1,107 |
| 2023-02-10 | 6,090.00 | 6,090.00 | 5,720.00 | 6,050.00 | 6,050.00 | 1,703 |
| 2023-02-09 | 5,790.00 | 6,100.00 | 5,790.00 | 6,090.00 | 6,090.00 | 1,327 |
| 2023-02-08 | 5,830.00 | 6,000.00 | 5,720.00 | 5,950.00 | 5,950.00 | 2,931 |
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.