DuChemBIO Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 5,990.00 | 5,990.00 | 5,750.00 | 5,900.00 | 5,900.00 | 163 |
| 2023-02-06 | 6,000.00 | 6,000.00 | 5,810.00 | 5,960.00 | 5,960.00 | 67 |
| 2023-02-03 | 5,970.00 | 5,980.00 | 5,700.00 | 5,880.00 | 5,880.00 | 4,235 |
| 2023-02-02 | 5,990.00 | 5,990.00 | 5,800.00 | 5,980.00 | 5,980.00 | 327 |
| 2023-02-01 | 5,970.00 | 5,980.00 | 5,810.00 | 5,960.00 | 5,960.00 | 116 |
| 2023-01-31 | 6,000.00 | 6,000.00 | 5,750.00 | 5,980.00 | 5,980.00 | 606 |
| 2023-01-30 | 5,990.00 | 5,990.00 | 5,850.00 | 5,990.00 | 5,990.00 | 997 |
| 2023-01-27 | 6,000.00 | 6,000.00 | 5,990.00 | 5,990.00 | 5,990.00 | 175 |
| 2023-01-26 | 6,000.00 | 6,000.00 | 5,880.00 | 6,000.00 | 6,000.00 | 693 |
| 2023-01-25 | 6,000.00 | 6,050.00 | 5,900.00 | 6,000.00 | 6,000.00 | 1,882 |
| 2023-01-20 | 5,990.00 | 6,000.00 | 5,890.00 | 6,000.00 | 6,000.00 | 4,433 |
| 2023-01-19 | 6,150.00 | 6,190.00 | 5,850.00 | 6,000.00 | 6,000.00 | 14,769 |
| 2023-01-18 | 6,190.00 | 6,200.00 | 5,910.00 | 6,190.00 | 6,190.00 | 177 |
| 2023-01-17 | 6,150.00 | 6,200.00 | 5,900.00 | 6,200.00 | 6,200.00 | 1,200 |
| 2023-01-16 | 5,740.00 | 6,140.00 | 5,740.00 | 6,140.00 | 6,140.00 | 7,950 |
| 2023-01-13 | 5,400.00 | 5,710.00 | 5,250.00 | 5,710.00 | 5,710.00 | 5,285 |
| 2023-01-12 | 5,120.00 | 5,450.00 | 5,120.00 | 5,400.00 | 5,400.00 | 264,645 |
| 2023-01-11 | 5,100.00 | 5,350.00 | 5,060.00 | 5,340.00 | 5,340.00 | 4,101 |
| 2023-01-10 | 5,200.00 | 5,200.00 | 5,140.00 | 5,150.00 | 5,150.00 | 230,093 |
| 2023-01-09 | 4,990.00 | 5,150.00 | 4,990.00 | 5,100.00 | 5,100.00 | 1,660 |
| 2023-01-06 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 120 |
| 2023-01-05 | 5,240.00 | 5,240.00 | 4,980.00 | 5,000.00 | 5,000.00 | 2,179 |
| 2023-01-04 | 5,290.00 | 5,290.00 | 5,250.00 | 5,250.00 | 5,250.00 | 183 |
| 2023-01-03 | 5,130.00 | 5,290.00 | 5,000.00 | 5,290.00 | 5,290.00 | 7,527 |
| 2023-01-02 | 5,190.00 | 5,190.00 | 4,950.00 | 5,150.00 | 5,150.00 | 442 |
| 2022-12-29 | 5,000.00 | 5,230.00 | 4,950.00 | 4,950.00 | 4,950.00 | 4,425 |
| 2022-12-28 | 5,300.00 | 5,300.00 | 4,745.00 | 5,300.00 | 5,300.00 | 1,294 |
| 2022-12-27 | 5,450.00 | 5,450.00 | 5,150.00 | 5,270.00 | 5,270.00 | 435 |
| 2022-12-26 | 5,400.00 | 5,400.00 | 5,160.00 | 5,330.00 | 5,330.00 | 88 |
| 2022-12-23 | 5,270.00 | 5,280.00 | 5,180.00 | 5,260.00 | 5,260.00 | 2,761 |
| 2022-12-22 | 5,350.00 | 5,350.00 | 5,180.00 | 5,270.00 | 5,270.00 | 2,437 |
| 2022-12-21 | 5,350.00 | 5,630.00 | 5,300.00 | 5,450.00 | 5,450.00 | 459 |
| 2022-12-20 | 5,400.00 | 5,400.00 | 5,270.00 | 5,350.00 | 5,350.00 | 503 |
| 2022-12-19 | 5,540.00 | 5,540.00 | 5,210.00 | 5,440.00 | 5,440.00 | 411 |
| 2022-12-16 | 5,390.00 | 5,710.00 | 5,380.00 | 5,540.00 | 5,540.00 | 17 |
| 2022-12-15 | 5,390.00 | 5,390.00 | 5,380.00 | 5,380.00 | 5,380.00 | 132 |
| 2022-12-14 | 5,450.00 | 5,450.00 | 5,340.00 | 5,390.00 | 5,390.00 | 974 |
| 2022-12-13 | 5,490.00 | 5,490.00 | 5,480.00 | 5,480.00 | 5,480.00 | 4 |
| 2022-12-12 | 5,430.00 | 5,550.00 | 5,430.00 | 5,520.00 | 5,520.00 | 1,326 |
| 2022-12-09 | 5,710.00 | 5,710.00 | 5,270.00 | 5,430.00 | 5,430.00 | 13,362 |
| 2022-12-08 | 5,470.00 | 5,470.00 | 5,350.00 | 5,460.00 | 5,460.00 | 1,012 |
| 2022-12-07 | 5,710.00 | 5,710.00 | 5,340.00 | 5,470.00 | 5,470.00 | 363 |
| 2022-12-06 | 5,490.00 | 5,490.00 | 5,360.00 | 5,360.00 | 5,360.00 | 4,929 |
| 2022-12-05 | 5,500.00 | 5,700.00 | 5,400.00 | 5,500.00 | 5,500.00 | 3,994 |
| 2022-12-02 | 5,300.00 | 5,710.00 | 5,300.00 | 5,590.00 | 5,590.00 | 4,386 |
| 2022-12-01 | 5,580.00 | 5,580.00 | 5,000.00 | 5,500.00 | 5,500.00 | 6,999 |
| 2022-11-30 | 5,520.00 | 5,550.00 | 5,360.00 | 5,380.00 | 5,380.00 | 2,720 |
| 2022-11-29 | 5,920.00 | 5,920.00 | 5,400.00 | 5,590.00 | 5,590.00 | 1,557 |
| 2022-11-28 | 5,920.00 | 5,920.00 | 5,920.00 | 5,920.00 | 5,920.00 | 1 |
| 2022-11-25 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 53 |
| 2022-11-24 | 5,400.00 | 5,790.00 | 5,400.00 | 5,670.00 | 5,670.00 | 1,667 |
| 2022-11-23 | 5,580.00 | 5,580.00 | 5,350.00 | 5,400.00 | 5,400.00 | 5,243 |
| 2022-11-22 | 5,420.00 | 5,420.00 | 5,400.00 | 5,400.00 | 5,400.00 | 2,532 |
| 2022-11-21 | 5,500.00 | 5,890.00 | 5,400.00 | 5,420.00 | 5,420.00 | 5,770 |
| 2022-11-18 | 5,600.00 | 5,890.00 | 5,520.00 | 5,550.00 | 5,550.00 | 1,647 |
| 2022-11-17 | 5,740.00 | 6,060.00 | 5,350.00 | 5,600.00 | 5,600.00 | 7,146 |
| 2022-11-16 | 5,650.00 | 5,990.00 | 5,600.00 | 5,740.00 | 5,740.00 | 2,028 |
| 2022-11-15 | 5,990.00 | 5,990.00 | 5,600.00 | 5,670.00 | 5,670.00 | 3,612 |
| 2022-11-14 | 5,890.00 | 5,890.00 | 5,650.00 | 5,830.00 | 5,830.00 | 649 |
| 2022-11-11 | 5,510.00 | 6,070.00 | 5,510.00 | 5,900.00 | 5,900.00 | 455 |
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.