DuChemBIO Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 5,700.00 | 5,700.00 | 5,530.00 | 5,650.00 | 5,650.00 | 6,321 |
| 2022-11-09 | 5,750.00 | 5,750.00 | 5,650.00 | 5,700.00 | 5,700.00 | 4,039 |
| 2022-11-08 | 5,700.00 | 6,740.00 | 5,630.00 | 5,780.00 | 5,780.00 | 6,800 |
| 2022-11-07 | 5,780.00 | 6,020.00 | 5,600.00 | 5,890.00 | 5,890.00 | 2,566 |
| 2022-11-04 | 5,880.00 | 5,880.00 | 5,600.00 | 5,790.00 | 5,790.00 | 3,262 |
| 2022-11-03 | 5,700.00 | 5,740.00 | 5,600.00 | 5,700.00 | 5,700.00 | 3,566 |
| 2022-11-02 | 6,070.00 | 6,070.00 | 5,760.00 | 5,760.00 | 5,760.00 | 2,461 |
| 2022-11-01 | 6,000.00 | 6,070.00 | 5,990.00 | 6,000.00 | 6,000.00 | 1,473 |
| 2022-10-31 | 5,950.00 | 6,070.00 | 5,900.00 | 6,000.00 | 6,000.00 | 144 |
| 2022-10-28 | 5,580.00 | 6,000.00 | 5,500.00 | 5,990.00 | 5,990.00 | 5,562 |
| 2022-10-27 | 5,590.00 | 5,590.00 | 5,420.00 | 5,590.00 | 5,590.00 | 1,202 |
| 2022-10-26 | 5,580.00 | 5,590.00 | 5,460.00 | 5,590.00 | 5,590.00 | 5,037 |
| 2022-10-25 | 5,650.00 | 5,680.00 | 5,520.00 | 5,590.00 | 5,590.00 | 969 |
| 2022-10-24 | 5,700.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | 1,871 |
| 2022-10-21 | 5,780.00 | 6,080.00 | 5,650.00 | 5,660.00 | 5,660.00 | 4,825 |
| 2022-10-20 | 5,800.00 | 6,190.00 | 5,600.00 | 5,600.00 | 5,600.00 | 1,333 |
| 2022-10-19 | 5,700.00 | 5,900.00 | 5,700.00 | 5,890.00 | 5,890.00 | 1,161 |
| 2022-10-18 | 5,830.00 | 5,830.00 | 5,610.00 | 5,700.00 | 5,700.00 | 15,334 |
| 2022-10-17 | 5,980.00 | 6,000.00 | 5,670.00 | 5,820.00 | 5,820.00 | 3,831 |
| 2022-10-14 | 5,760.00 | 6,190.00 | 5,760.00 | 6,150.00 | 6,150.00 | 338 |
| 2022-10-13 | 6,210.00 | 6,210.00 | 5,720.00 | 6,040.00 | 6,040.00 | 1,982 |
| 2022-10-12 | 5,860.00 | 6,030.00 | 5,620.00 | 6,030.00 | 6,030.00 | 7,192 |
| 2022-10-11 | 6,320.00 | 6,320.00 | 5,850.00 | 6,170.00 | 6,170.00 | 3,318 |
| 2022-10-07 | 6,220.00 | 6,290.00 | 6,030.00 | 6,270.00 | 6,270.00 | 586 |
| 2022-10-06 | 5,900.00 | 6,220.00 | 5,900.00 | 6,220.00 | 6,220.00 | 8,375 |
| 2022-10-05 | 5,740.00 | 6,110.00 | 5,570.00 | 6,110.00 | 6,110.00 | 3,496 |
| 2022-10-04 | 5,700.00 | 5,750.00 | 5,520.00 | 5,640.00 | 5,640.00 | 4,822 |
| 2022-09-30 | 5,310.00 | 5,670.00 | 5,310.00 | 5,520.00 | 5,520.00 | 25,082 |
| 2022-09-29 | 5,850.00 | 5,850.00 | 5,500.00 | 5,700.00 | 5,700.00 | 10,532 |
| 2022-09-28 | 6,000.00 | 6,000.00 | 5,410.00 | 5,600.00 | 5,600.00 | 23,242 |
| 2022-09-27 | 6,000.00 | 6,000.00 | 5,360.00 | 5,800.00 | 5,800.00 | 22,697 |
| 2022-09-26 | 5,900.00 | 6,700.00 | 5,780.00 | 5,900.00 | 5,900.00 | 120 |
| 2022-09-23 | 5,770.00 | 5,960.00 | 5,770.00 | 5,960.00 | 5,960.00 | 4,416 |
| 2022-09-22 | 5,810.00 | 6,000.00 | 5,700.00 | 5,900.00 | 5,900.00 | 14,540 |
| 2022-09-21 | 6,140.00 | 6,140.00 | 5,750.00 | 6,000.00 | 6,000.00 | 8,794 |
| 2022-09-20 | 6,140.00 | 6,290.00 | 6,020.00 | 6,020.00 | 6,020.00 | 2,209 |
| 2022-09-19 | 6,490.00 | 6,490.00 | 6,130.00 | 6,140.00 | 6,140.00 | 1,629 |
| 2022-09-16 | 6,460.00 | 6,460.00 | 6,150.00 | 6,250.00 | 6,250.00 | 20 |
| 2022-09-15 | 6,290.00 | 6,490.00 | 6,130.00 | 6,360.00 | 6,360.00 | 5,004 |
| 2022-09-14 | 6,150.00 | 6,460.00 | 6,060.00 | 6,300.00 | 6,300.00 | 16,687 |
| 2022-09-13 | 6,300.00 | 6,640.00 | 6,180.00 | 6,250.00 | 6,250.00 | 4,588 |
| 2022-09-08 | 6,540.00 | 6,600.00 | 6,260.00 | 6,350.00 | 6,350.00 | 359 |
| 2022-09-07 | 6,360.00 | 6,360.00 | 6,200.00 | 6,260.00 | 6,260.00 | 1,362 |
| 2022-09-06 | 6,290.00 | 6,390.00 | 6,220.00 | 6,360.00 | 6,360.00 | 8,549 |
| 2022-09-05 | 6,600.00 | 6,600.00 | 6,200.00 | 6,290.00 | 6,290.00 | 4,392 |
| 2022-09-02 | 7,210.00 | 7,210.00 | 6,200.00 | 6,300.00 | 6,300.00 | 6,004 |
| 2022-09-01 | 7,260.00 | 7,260.00 | 5,850.00 | 6,310.00 | 6,310.00 | 1,980 |
| 2022-08-31 | 6,450.00 | 6,450.00 | 6,310.00 | 6,350.00 | 6,350.00 | 4,639 |
| 2022-08-30 | 6,620.00 | 6,620.00 | 6,320.00 | 6,490.00 | 6,490.00 | 2,187 |
| 2022-08-29 | 6,300.00 | 6,780.00 | 6,300.00 | 6,670.00 | 6,670.00 | 3,665 |
| 2022-08-26 | 6,800.00 | 6,800.00 | 6,390.00 | 6,450.00 | 6,450.00 | 5,393 |
| 2022-08-25 | 6,560.00 | 6,650.00 | 6,450.00 | 6,480.00 | 6,480.00 | 1,272 |
| 2022-08-24 | 6,450.00 | 6,700.00 | 6,400.00 | 6,700.00 | 6,700.00 | 11,354 |
| 2022-08-23 | 6,500.00 | 6,590.00 | 6,490.00 | 6,590.00 | 6,590.00 | 3,237 |
| 2022-08-22 | 6,580.00 | 6,970.00 | 6,490.00 | 6,600.00 | 6,600.00 | 1,424 |
| 2022-08-19 | 6,620.00 | 6,650.00 | 6,570.00 | 6,580.00 | 6,580.00 | 4,074 |
| 2022-08-18 | 6,570.00 | 6,680.00 | 6,570.00 | 6,660.00 | 6,660.00 | 646 |
| 2022-08-17 | 6,900.00 | 6,900.00 | 6,610.00 | 6,690.00 | 6,690.00 | 868 |
| 2022-08-16 | 6,610.00 | 6,730.00 | 6,520.00 | 6,630.00 | 6,630.00 | 4,418 |
| 2022-08-12 | 7,740.00 | 7,740.00 | 6,580.00 | 6,750.00 | 6,750.00 | 709 |
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.