DuChemBIO Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 7,570.00 | 7,590.00 | 7,560.00 | 7,570.00 | 7,570.00 | 1,434 |
| 2022-05-17 | 7,540.00 | 7,570.00 | 7,540.00 | 7,570.00 | 7,570.00 | 594 |
| 2022-05-16 | 7,500.00 | 7,540.00 | 7,500.00 | 7,540.00 | 7,540.00 | 2,101 |
| 2022-05-13 | 7,500.00 | 7,500.00 | 7,320.00 | 7,500.00 | 7,500.00 | 5,475 |
| 2022-05-12 | 7,530.00 | 7,530.00 | 7,330.00 | 7,500.00 | 7,500.00 | 1,404 |
| 2022-05-11 | 7,530.00 | 7,530.00 | 7,520.00 | 7,530.00 | 7,530.00 | 2,150 |
| 2022-05-10 | 7,540.00 | 7,540.00 | 7,200.00 | 7,530.00 | 7,530.00 | 6,108 |
| 2022-05-06 | 7,680.00 | 7,680.00 | 7,520.00 | 7,540.00 | 7,540.00 | 2,728 |
| 2022-05-04 | 7,600.00 | 7,750.00 | 7,600.00 | 7,680.00 | 7,680.00 | 24,947 |
| 2022-05-03 | 7,610.00 | 7,750.00 | 7,570.00 | 7,720.00 | 7,720.00 | 2,270 |
| 2022-05-02 | 7,770.00 | 7,770.00 | 7,770.00 | 7,770.00 | 7,770.00 | 200 |
| 2022-04-29 | 7,770.00 | 7,800.00 | 7,700.00 | 7,790.00 | 7,790.00 | 20,853 |
| 2022-04-28 | 7,800.00 | 7,800.00 | 7,720.00 | 7,780.00 | 7,780.00 | 1,810 |
| 2022-04-27 | 7,740.00 | 7,750.00 | 7,670.00 | 7,750.00 | 7,750.00 | 5,642 |
| 2022-04-26 | 7,750.00 | 7,750.00 | 7,750.00 | 7,750.00 | 7,750.00 | 984 |
| 2022-04-25 | 7,700.00 | 7,770.00 | 7,670.00 | 7,750.00 | 7,750.00 | 4,136 |
| 2022-04-22 | 7,750.00 | 7,830.00 | 7,750.00 | 7,760.00 | 7,760.00 | 5,132 |
| 2022-04-21 | 7,890.00 | 7,940.00 | 7,780.00 | 7,890.00 | 7,890.00 | 2,778 |
| 2022-04-20 | 7,780.00 | 7,890.00 | 7,700.00 | 7,890.00 | 7,890.00 | 7,744 |
| 2022-04-19 | 7,850.00 | 7,880.00 | 7,750.00 | 7,830.00 | 7,830.00 | 1,857 |
| 2022-04-18 | 7,810.00 | 7,830.00 | 7,810.00 | 7,830.00 | 7,830.00 | 3,354 |
| 2022-04-15 | 7,820.00 | 7,820.00 | 7,750.00 | 7,810.00 | 7,810.00 | 6,515 |
| 2022-04-14 | 7,830.00 | 7,830.00 | 7,700.00 | 7,830.00 | 7,830.00 | 12,415 |
| 2022-04-13 | 7,780.00 | 7,830.00 | 7,700.00 | 7,830.00 | 7,830.00 | 3,115 |
| 2022-04-12 | 7,780.00 | 7,790.00 | 7,650.00 | 7,790.00 | 7,790.00 | 2,487 |
| 2022-04-11 | 7,830.00 | 7,830.00 | 7,670.00 | 7,780.00 | 7,780.00 | 154 |
| 2022-04-08 | 7,730.00 | 7,830.00 | 7,700.00 | 7,830.00 | 7,830.00 | 4,371 |
| 2022-04-07 | 7,650.00 | 7,790.00 | 7,630.00 | 7,750.00 | 7,750.00 | 1,123 |
| 2022-04-06 | 7,840.00 | 7,840.00 | 7,700.00 | 7,710.00 | 7,710.00 | 308,275 |
| 2022-04-05 | 7,830.00 | 7,830.00 | 7,800.00 | 7,800.00 | 7,800.00 | 2,784 |
| 2022-04-04 | 7,950.00 | 7,950.00 | 7,730.00 | 7,730.00 | 7,730.00 | 9,067 |
| 2022-04-01 | 7,740.00 | 7,970.00 | 7,740.00 | 7,850.00 | 7,850.00 | 11,559 |
| 2022-03-31 | 7,790.00 | 7,790.00 | 7,650.00 | 7,740.00 | 7,740.00 | 15,838 |
| 2022-03-30 | 7,770.00 | 7,770.00 | 7,620.00 | 7,640.00 | 7,640.00 | 2,979 |
| 2022-03-29 | 7,930.00 | 7,930.00 | 7,600.00 | 7,630.00 | 7,630.00 | 14,818 |
| 2022-03-28 | 7,800.00 | 7,800.00 | 7,710.00 | 7,710.00 | 7,710.00 | 1,833 |
| 2022-03-25 | 7,890.00 | 7,890.00 | 7,710.00 | 7,810.00 | 7,810.00 | 2,371 |
| 2022-03-24 | 7,890.00 | 7,890.00 | 7,670.00 | 7,770.00 | 7,770.00 | 853 |
| 2022-03-23 | 7,770.00 | 7,800.00 | 7,700.00 | 7,710.00 | 7,710.00 | 4,651 |
| 2022-03-22 | 7,910.00 | 7,910.00 | 7,700.00 | 7,780.00 | 7,780.00 | 2,022 |
| 2022-03-21 | 7,830.00 | 7,830.00 | 7,830.00 | 7,830.00 | 7,830.00 | 0 |
| 2022-03-18 | 7,710.00 | 7,860.00 | 7,710.00 | 7,830.00 | 7,830.00 | 2,290 |
| 2022-03-17 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 0 |
| 2022-03-16 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 0 |
| 2022-03-15 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 0 |
| 2022-03-14 | 7,880.00 | 7,880.00 | 7,690.00 | 7,790.00 | 7,790.00 | 13,738 |
| 2022-03-11 | 7,970.00 | 7,970.00 | 7,760.00 | 7,810.00 | 7,810.00 | 6,366 |
| 2022-03-10 | 7,960.00 | 7,960.00 | 7,960.00 | 7,960.00 | 7,960.00 | 0 |
| 2022-03-08 | 7,990.00 | 7,990.00 | 7,800.00 | 7,960.00 | 7,960.00 | 2,275 |
| 2022-03-07 | 7,900.00 | 7,940.00 | 7,810.00 | 7,810.00 | 7,810.00 | 2,737 |
| 2022-03-04 | 7,900.00 | 7,940.00 | 7,800.00 | 7,940.00 | 7,940.00 | 37,855 |
| 2022-03-03 | 7,990.00 | 7,990.00 | 7,870.00 | 7,900.00 | 7,900.00 | 3,702 |
| 2022-03-02 | 8,180.00 | 8,180.00 | 7,850.00 | 8,000.00 | 8,000.00 | 163 |
| 2022-02-28 | 8,040.00 | 8,040.00 | 8,040.00 | 8,040.00 | 8,040.00 | 0 |
| 2022-02-25 | 8,100.00 | 8,100.00 | 7,800.00 | 8,040.00 | 8,040.00 | 19,714 |
| 2022-02-24 | 8,020.00 | 8,020.00 | 7,950.00 | 8,000.00 | 8,000.00 | 986 |
| 2022-02-23 | 7,890.00 | 7,890.00 | 7,890.00 | 7,890.00 | 7,890.00 | 0 |
| 2022-02-22 | 7,890.00 | 7,890.00 | 7,890.00 | 7,890.00 | 7,890.00 | 0 |
| 2022-02-21 | 8,140.00 | 8,140.00 | 7,880.00 | 7,890.00 | 7,890.00 | 1,803 |
| 2022-02-18 | 7,870.00 | 8,030.00 | 7,870.00 | 8,030.00 | 8,030.00 | 1,188 |
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.