DuChemBIO Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 6,010.00 | 6,010.00 | 5,590.00 | 5,620.00 | 5,620.00 | 20,908 |
| 2026-07-16 | 5,980.00 | 6,080.00 | 5,770.00 | 6,020.00 | 6,020.00 | 7,278 |
| 2026-07-15 | 5,890.00 | 6,010.00 | 5,850.00 | 5,970.00 | 5,970.00 | 10,012 |
| 2026-07-14 | 6,030.00 | 6,030.00 | 5,590.00 | 5,890.00 | 5,890.00 | 40,333 |
| 2026-07-13 | 6,810.00 | 6,810.00 | 5,970.00 | 6,090.00 | 6,090.00 | 77,888 |
| 2026-07-10 | 5,910.00 | 6,150.00 | 5,870.00 | 6,060.00 | 6,060.00 | 8,866 |
| 2026-07-09 | 6,050.00 | 6,050.00 | 5,750.00 | 5,970.00 | 5,970.00 | 8,890 |
| 2026-07-08 | 6,370.00 | 6,370.00 | 5,870.00 | 5,870.00 | 5,870.00 | 19,341 |
| 2026-07-07 | 6,390.00 | 6,390.00 | 6,070.00 | 6,230.00 | 6,230.00 | 5,449 |
| 2026-07-06 | 6,350.00 | 6,370.00 | 6,180.00 | 6,280.00 | 6,280.00 | 1,454 |
| 2026-07-03 | 6,080.00 | 6,240.00 | 6,000.00 | 6,240.00 | 6,240.00 | 9,464 |
| 2026-07-02 | 6,330.00 | 6,330.00 | 6,020.00 | 6,100.00 | 6,100.00 | 5,123 |
| 2026-07-01 | 6,420.00 | 6,420.00 | 6,220.00 | 6,390.00 | 6,390.00 | 6,078 |
| 2026-06-30 | 6,390.00 | 6,390.00 | 6,150.00 | 6,270.00 | 6,270.00 | 14,585 |
| 2026-06-29 | 6,000.00 | 6,400.00 | 6,000.00 | 6,330.00 | 6,330.00 | 16,089 |
| 2026-06-26 | 6,300.00 | 6,330.00 | 6,000.00 | 6,330.00 | 6,330.00 | 15,832 |
| 2026-06-25 | 6,430.00 | 6,510.00 | 6,210.00 | 6,310.00 | 6,310.00 | 15,244 |
| 2026-06-24 | 6,610.00 | 6,740.00 | 6,330.00 | 6,440.00 | 6,440.00 | 15,633 |
| 2026-06-23 | 6,340.00 | 6,750.00 | 6,220.00 | 6,560.00 | 6,560.00 | 36,806 |
| 2026-06-22 | 6,400.00 | 6,740.00 | 6,290.00 | 6,550.00 | 6,550.00 | 37,480 |
| 2026-06-19 | 6,520.00 | 6,600.00 | 6,240.00 | 6,290.00 | 6,290.00 | 31,382 |
| 2026-06-18 | 6,620.00 | 6,750.00 | 6,410.00 | 6,610.00 | 6,610.00 | 11,713 |
| 2026-06-17 | 6,760.00 | 6,770.00 | 6,540.00 | 6,600.00 | 6,600.00 | 18,879 |
| 2026-06-16 | 8,000.00 | 8,100.00 | 6,620.00 | 6,830.00 | 6,830.00 | 147,988 |
| 2026-06-15 | 6,200.00 | 6,500.00 | 6,200.00 | 6,420.00 | 6,420.00 | 13,689 |
| 2026-06-12 | 6,350.00 | 6,400.00 | 6,200.00 | 6,200.00 | 6,200.00 | 8,731 |
| 2026-06-11 | 6,190.00 | 6,350.00 | 5,940.00 | 6,180.00 | 6,180.00 | 8,760 |
| 2026-06-10 | 6,040.00 | 6,280.00 | 5,880.00 | 6,150.00 | 6,150.00 | 10,264 |
| 2026-06-09 | 5,950.00 | 6,090.00 | 5,660.00 | 5,880.00 | 5,880.00 | 7,121 |
| 2026-06-08 | 5,900.00 | 6,040.00 | 5,530.00 | 5,750.00 | 5,750.00 | 17,411 |
| 2026-06-05 | 6,100.00 | 6,390.00 | 5,970.00 | 6,390.00 | 6,390.00 | 23,763 |
| 2026-06-04 | 6,170.00 | 6,360.00 | 6,100.00 | 6,320.00 | 6,320.00 | 8,196 |
| 2026-06-02 | 6,200.00 | 6,390.00 | 5,920.00 | 6,380.00 | 6,380.00 | 40,744 |
| 2026-06-01 | 6,820.00 | 6,990.00 | 6,340.00 | 6,430.00 | 6,430.00 | 48,383 |
| 2026-05-29 | 7,270.00 | 7,480.00 | 6,900.00 | 7,010.00 | 7,010.00 | 17,786 |
| 2026-05-28 | 7,500.00 | 7,600.00 | 6,910.00 | 7,360.00 | 7,360.00 | 33,614 |
| 2026-05-27 | 7,630.00 | 7,710.00 | 7,270.00 | 7,360.00 | 7,360.00 | 32,684 |
| 2026-05-26 | 7,640.00 | 7,730.00 | 7,250.00 | 7,650.00 | 7,650.00 | 45,285 |
| 2026-05-22 | 7,650.00 | 7,990.00 | 7,500.00 | 7,530.00 | 7,530.00 | 14,920 |
| 2026-05-21 | 7,670.00 | 7,940.00 | 7,590.00 | 7,620.00 | 7,620.00 | 15,654 |
| 2026-05-20 | 8,080.00 | 8,080.00 | 7,280.00 | 7,730.00 | 7,730.00 | 16,805 |
| 2026-05-19 | 7,760.00 | 8,040.00 | 7,060.00 | 7,650.00 | 7,650.00 | 67,452 |
| 2026-05-18 | 8,450.00 | 8,450.00 | 7,800.00 | 7,920.00 | 7,920.00 | 25,966 |
| 2026-05-15 | 8,840.00 | 8,940.00 | 8,320.00 | 8,400.00 | 8,400.00 | 77,026 |
| 2026-05-14 | 8,900.00 | 9,250.00 | 8,770.00 | 8,910.00 | 8,910.00 | 22,877 |
| 2026-05-13 | 9,020.00 | 9,100.00 | 8,630.00 | 8,820.00 | 8,820.00 | 19,631 |
| 2026-05-12 | 8,870.00 | 9,060.00 | 8,800.00 | 9,020.00 | 9,020.00 | 24,699 |
| 2026-05-11 | 9,810.00 | 9,810.00 | 8,780.00 | 8,920.00 | 8,920.00 | 154,000 |
| 2026-05-08 | 8,910.00 | 9,440.00 | 8,800.00 | 9,390.00 | 9,390.00 | 95,593 |
| 2026-05-07 | 8,850.00 | 8,910.00 | 8,700.00 | 8,780.00 | 8,780.00 | 49,325 |
| 2026-05-06 | 9,000.00 | 9,080.00 | 8,810.00 | 8,840.00 | 8,840.00 | 24,195 |
| 2026-05-04 | 9,100.00 | 9,130.00 | 8,970.00 | 8,970.00 | 8,970.00 | 26,970 |
| 2026-04-30 | 9,180.00 | 9,180.00 | 8,960.00 | 9,040.00 | 9,040.00 | 11,986 |
| 2026-04-29 | 9,040.00 | 9,240.00 | 8,990.00 | 9,120.00 | 9,120.00 | 21,574 |
| 2026-04-28 | 8,980.00 | 9,050.00 | 8,910.00 | 9,010.00 | 9,010.00 | 29,305 |
| 2026-04-27 | 9,100.00 | 9,110.00 | 8,980.00 | 9,060.00 | 9,060.00 | 23,254 |
| 2026-04-24 | 9,070.00 | 9,150.00 | 8,970.00 | 9,040.00 | 9,040.00 | 31,811 |
| 2026-04-23 | 9,120.00 | 9,140.00 | 8,950.00 | 9,140.00 | 9,140.00 | 32,904 |
| 2026-04-22 | 9,170.00 | 9,240.00 | 9,000.00 | 9,110.00 | 9,110.00 | 28,255 |
| 2026-04-21 | 9,430.00 | 9,430.00 | 9,090.00 | 9,170.00 | 9,170.00 | 20,728 |
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.