DuChemBIO Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 6,770.00 | 6,810.00 | 6,550.00 | 6,750.00 | 6,750.00 | 12,195 |
| 2022-08-10 | 6,550.00 | 6,670.00 | 6,400.00 | 6,650.00 | 6,650.00 | 2,678 |
| 2022-08-09 | 6,800.00 | 6,800.00 | 6,600.00 | 6,690.00 | 6,690.00 | 5,967 |
| 2022-08-08 | 6,650.00 | 6,680.00 | 6,650.00 | 6,660.00 | 6,660.00 | 977 |
| 2022-08-05 | 7,590.00 | 7,590.00 | 6,580.00 | 6,680.00 | 6,680.00 | 1,345 |
| 2022-08-04 | 6,770.00 | 6,770.00 | 6,590.00 | 6,630.00 | 6,630.00 | 899 |
| 2022-08-03 | 6,880.00 | 6,880.00 | 6,520.00 | 6,590.00 | 6,590.00 | 7,723 |
| 2022-08-02 | 6,700.00 | 6,770.00 | 6,570.00 | 6,640.00 | 6,640.00 | 4,149 |
| 2022-08-01 | 6,700.00 | 6,770.00 | 6,540.00 | 6,770.00 | 6,770.00 | 17,565 |
| 2022-07-29 | 6,680.00 | 6,780.00 | 6,650.00 | 6,780.00 | 6,780.00 | 3,671 |
| 2022-07-28 | 6,670.00 | 6,870.00 | 6,630.00 | 6,680.00 | 6,680.00 | 17,515 |
| 2022-07-27 | 6,840.00 | 7,000.00 | 6,690.00 | 6,700.00 | 6,700.00 | 12,779 |
| 2022-07-26 | 6,680.00 | 7,580.00 | 6,670.00 | 6,840.00 | 6,840.00 | 12,092 |
| 2022-07-25 | 6,980.00 | 6,980.00 | 6,510.00 | 6,680.00 | 6,680.00 | 8,430 |
| 2022-07-22 | 6,890.00 | 6,930.00 | 6,800.00 | 6,930.00 | 6,930.00 | 5,144 |
| 2022-07-21 | 7,150.00 | 7,150.00 | 6,800.00 | 6,930.00 | 6,930.00 | 16,753 |
| 2022-07-20 | 6,930.00 | 6,930.00 | 6,800.00 | 6,900.00 | 6,900.00 | 6,825 |
| 2022-07-19 | 6,920.00 | 6,940.00 | 6,830.00 | 6,930.00 | 6,930.00 | 2,056 |
| 2022-07-18 | 6,980.00 | 6,980.00 | 6,880.00 | 6,940.00 | 6,940.00 | 250 |
| 2022-07-15 | 7,180.00 | 7,180.00 | 6,850.00 | 6,990.00 | 6,990.00 | 2,510 |
| 2022-07-14 | 6,990.00 | 6,990.00 | 6,900.00 | 6,990.00 | 6,990.00 | 1,007 |
| 2022-07-13 | 6,990.00 | 7,090.00 | 6,880.00 | 6,880.00 | 6,880.00 | 1,905 |
| 2022-07-12 | 6,990.00 | 7,000.00 | 6,930.00 | 6,990.00 | 6,990.00 | 1,642 |
| 2022-07-11 | 6,940.00 | 7,000.00 | 6,940.00 | 7,000.00 | 7,000.00 | 1,176 |
| 2022-07-08 | 7,000.00 | 7,100.00 | 6,950.00 | 7,030.00 | 7,030.00 | 4,263 |
| 2022-07-07 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 800 |
| 2022-07-06 | 7,000.00 | 7,000.00 | 6,940.00 | 7,000.00 | 7,000.00 | 1,527 |
| 2022-07-05 | 6,930.00 | 7,000.00 | 6,900.00 | 7,000.00 | 7,000.00 | 2,691 |
| 2022-07-04 | 6,930.00 | 7,000.00 | 6,870.00 | 6,970.00 | 6,970.00 | 1,430 |
| 2022-07-01 | 7,000.00 | 7,030.00 | 6,690.00 | 6,950.00 | 6,950.00 | 5,231 |
| 2022-06-30 | 6,990.00 | 7,010.00 | 6,850.00 | 6,850.00 | 6,850.00 | 2,626 |
| 2022-06-29 | 7,000.00 | 7,020.00 | 6,940.00 | 7,020.00 | 7,020.00 | 643 |
| 2022-06-28 | 7,000.00 | 7,040.00 | 6,950.00 | 7,040.00 | 7,040.00 | 1,584 |
| 2022-06-27 | 7,000.00 | 7,040.00 | 6,970.00 | 7,040.00 | 7,040.00 | 1,352 |
| 2022-06-24 | 7,040.00 | 7,050.00 | 6,930.00 | 7,010.00 | 7,010.00 | 1,038 |
| 2022-06-23 | 7,020.00 | 7,050.00 | 6,910.00 | 7,040.00 | 7,040.00 | 2,616 |
| 2022-06-22 | 7,110.00 | 7,170.00 | 7,020.00 | 7,020.00 | 7,020.00 | 2,788 |
| 2022-06-21 | 7,030.00 | 7,290.00 | 7,030.00 | 7,140.00 | 7,140.00 | 2,234 |
| 2022-06-20 | 7,300.00 | 7,320.00 | 7,120.00 | 7,200.00 | 7,200.00 | 2,212 |
| 2022-06-17 | 7,310.00 | 7,320.00 | 7,200.00 | 7,320.00 | 7,320.00 | 2,496 |
| 2022-06-16 | 7,290.00 | 7,450.00 | 7,250.00 | 7,330.00 | 7,330.00 | 2,290 |
| 2022-06-15 | 7,300.00 | 7,450.00 | 7,060.00 | 7,300.00 | 7,300.00 | 941 |
| 2022-06-14 | 7,340.00 | 7,340.00 | 7,010.00 | 7,300.00 | 7,300.00 | 4,800 |
| 2022-06-13 | 7,390.00 | 7,400.00 | 7,300.00 | 7,380.00 | 7,380.00 | 2,904 |
| 2022-06-10 | 7,400.00 | 7,410.00 | 7,310.00 | 7,410.00 | 7,410.00 | 2,822 |
| 2022-06-09 | 7,410.00 | 7,420.00 | 7,410.00 | 7,410.00 | 7,410.00 | 504 |
| 2022-06-08 | 7,410.00 | 7,430.00 | 7,300.00 | 7,430.00 | 7,430.00 | 3,451 |
| 2022-06-07 | 7,410.00 | 7,450.00 | 7,340.00 | 7,440.00 | 7,440.00 | 9,976 |
| 2022-06-03 | 7,460.00 | 7,500.00 | 7,400.00 | 7,430.00 | 7,430.00 | 3,558 |
| 2022-06-02 | 7,410.00 | 7,490.00 | 7,410.00 | 7,490.00 | 7,490.00 | 927 |
| 2022-05-31 | 7,400.00 | 7,500.00 | 7,350.00 | 7,490.00 | 7,490.00 | 4,088 |
| 2022-05-30 | 7,430.00 | 7,430.00 | 7,300.00 | 7,430.00 | 7,430.00 | 1,517 |
| 2022-05-27 | 7,590.00 | 7,590.00 | 7,300.00 | 7,430.00 | 7,430.00 | 7,445 |
| 2022-05-26 | 7,430.00 | 7,440.00 | 7,360.00 | 7,430.00 | 7,430.00 | 4,315 |
| 2022-05-25 | 7,560.00 | 7,560.00 | 7,350.00 | 7,440.00 | 7,440.00 | 9,828 |
| 2022-05-24 | 7,740.00 | 7,740.00 | 7,400.00 | 7,570.00 | 7,570.00 | 4,777 |
| 2022-05-23 | 7,750.00 | 7,760.00 | 7,420.00 | 7,750.00 | 7,750.00 | 106 |
| 2022-05-20 | 7,360.00 | 7,800.00 | 7,360.00 | 7,760.00 | 7,760.00 | 9,622 |
| 2022-05-19 | 7,570.00 | 7,790.00 | 7,500.00 | 7,750.00 | 7,750.00 | 6,679 |
| 2022-05-18 | 7,570.00 | 7,590.00 | 7,560.00 | 7,570.00 | 7,570.00 | 1,434 |
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.