DuChemBIO Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 8,200.00 | 8,200.00 | 7,750.00 | 8,100.00 | 8,100.00 | 17,639 |
| 2022-02-16 | 8,060.00 | 8,200.00 | 7,780.00 | 8,200.00 | 8,200.00 | 6,850 |
| 2022-02-15 | 8,200.00 | 8,200.00 | 7,770.00 | 7,970.00 | 7,970.00 | 12,920 |
| 2022-02-14 | 7,910.00 | 8,390.00 | 7,800.00 | 8,380.00 | 8,380.00 | 12,275 |
| 2022-02-11 | 8,000.00 | 8,090.00 | 7,980.00 | 8,080.00 | 8,080.00 | 3,293 |
| 2022-02-10 | 8,150.00 | 8,150.00 | 8,090.00 | 8,090.00 | 8,090.00 | 188 |
| 2022-02-09 | 7,960.00 | 7,960.00 | 7,960.00 | 7,960.00 | 7,960.00 | 0 |
| 2022-02-08 | 7,960.00 | 7,960.00 | 7,960.00 | 7,960.00 | 7,960.00 | 0 |
| 2022-02-07 | 8,000.00 | 8,000.00 | 7,820.00 | 7,960.00 | 7,960.00 | 7,047 |
| 2022-02-04 | 7,930.00 | 8,180.00 | 7,920.00 | 8,000.00 | 8,000.00 | 3,511 |
| 2022-02-03 | 8,200.00 | 8,200.00 | 7,970.00 | 8,000.00 | 8,000.00 | 992 |
| 2022-01-28 | 8,000.00 | 8,190.00 | 7,830.00 | 8,190.00 | 8,190.00 | 1,339 |
| 2022-01-27 | 7,970.00 | 8,200.00 | 7,800.00 | 8,000.00 | 8,000.00 | 15,386 |
| 2022-01-26 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 0 |
| 2022-01-25 | 8,750.00 | 8,750.00 | 8,020.00 | 8,400.00 | 8,400.00 | 9,451 |
| 2022-01-24 | 7,920.00 | 9,000.00 | 7,800.00 | 8,680.00 | 8,680.00 | 17,475 |
| 2022-01-21 | 8,090.00 | 8,180.00 | 7,920.00 | 7,920.00 | 7,920.00 | 3,626 |
| 2022-01-20 | 8,100.00 | 8,100.00 | 7,980.00 | 8,090.00 | 8,090.00 | 2,998 |
| 2022-01-19 | 8,320.00 | 8,320.00 | 7,940.00 | 8,000.00 | 8,000.00 | 15,311 |
| 2022-01-18 | 8,380.00 | 8,380.00 | 8,100.00 | 8,100.00 | 8,100.00 | 4,944 |
| 2022-01-17 | 8,300.00 | 8,300.00 | 8,120.00 | 8,230.00 | 8,230.00 | 67,056 |
| 2022-01-14 | 8,380.00 | 8,380.00 | 8,140.00 | 8,200.00 | 8,200.00 | 4,314 |
| 2022-01-13 | 8,370.00 | 8,370.00 | 8,120.00 | 8,300.00 | 8,300.00 | 2,935 |
| 2022-01-12 | 8,120.00 | 8,150.00 | 8,060.00 | 8,150.00 | 8,150.00 | 3,072 |
| 2022-01-11 | 8,190.00 | 8,190.00 | 8,020.00 | 8,180.00 | 8,180.00 | 3,117 |
| 2022-01-10 | 8,340.00 | 8,340.00 | 8,100.00 | 8,100.00 | 8,100.00 | 1,321 |
| 2022-01-07 | 8,030.00 | 8,190.00 | 8,030.00 | 8,160.00 | 8,160.00 | 596 |
| 2022-01-06 | 8,560.00 | 8,560.00 | 8,130.00 | 8,150.00 | 8,150.00 | 5,562 |
| 2022-01-05 | 8,590.00 | 8,590.00 | 8,240.00 | 8,450.00 | 8,450.00 | 1,724 |
| 2022-01-04 | 8,200.00 | 8,500.00 | 8,190.00 | 8,500.00 | 8,500.00 | 22,123 |
| 2021-12-30 | 8,200.00 | 8,200.00 | 8,000.00 | 8,080.00 | 8,080.00 | 5,096 |
| 2021-12-29 | 8,150.00 | 8,150.00 | 7,700.00 | 8,140.00 | 8,140.00 | 6,279 |
| 2021-12-28 | 8,290.00 | 8,300.00 | 7,790.00 | 7,990.00 | 7,990.00 | 71,913 |
| 2021-12-27 | 7,990.00 | 8,700.00 | 7,810.00 | 8,000.00 | 8,000.00 | 20,622 |
| 2021-12-24 | 8,200.00 | 8,200.00 | 7,790.00 | 7,800.00 | 7,800.00 | 25,233 |
| 2021-12-23 | 8,290.00 | 8,300.00 | 7,980.00 | 8,030.00 | 8,030.00 | 11,852 |
| 2021-12-22 | 8,490.00 | 8,490.00 | 8,190.00 | 8,290.00 | 8,290.00 | 60,963 |
| 2021-12-21 | 8,300.00 | 8,460.00 | 8,300.00 | 8,380.00 | 8,380.00 | 4,830 |
| 2021-12-20 | 8,330.00 | 8,330.00 | 8,150.00 | 8,300.00 | 8,300.00 | 25,241 |
| 2021-12-17 | 8,600.00 | 8,600.00 | 7,800.00 | 8,200.00 | 8,200.00 | 6,512 |
| 2021-12-16 | 8,400.00 | 8,510.00 | 8,400.00 | 8,450.00 | 8,450.00 | 3,600 |
| 2021-12-15 | 8,590.00 | 8,700.00 | 8,200.00 | 8,400.00 | 8,400.00 | 7,881 |
| 2021-12-14 | 8,590.00 | 9,010.00 | 8,500.00 | 8,590.00 | 8,590.00 | 20,289 |
| 2021-12-13 | 8,990.00 | 8,990.00 | 8,400.00 | 8,510.00 | 8,510.00 | 244,250 |
| 2021-12-10 | 8,110.00 | 9,000.00 | 7,810.00 | 9,000.00 | 9,000.00 | 25,561 |
| 2021-12-09 | 7,550.00 | 8,100.00 | 7,550.00 | 8,100.00 | 8,100.00 | 15,937 |
| 2021-12-08 | 8,100.00 | 8,100.00 | 7,990.00 | 7,990.00 | 7,990.00 | 2,627 |
| 2021-12-07 | 8,200.00 | 8,200.00 | 7,860.00 | 7,960.00 | 7,960.00 | 6,934 |
| 2021-12-06 | 7,670.00 | 8,000.00 | 7,200.00 | 7,940.00 | 7,940.00 | 22,043 |
| 2021-12-03 | 7,600.00 | 7,700.00 | 7,430.00 | 7,480.00 | 7,480.00 | 9,649 |
| 2021-12-02 | 7,790.00 | 7,790.00 | 7,250.00 | 7,640.00 | 7,640.00 | 11,357 |
| 2021-12-01 | 7,580.00 | 7,580.00 | 7,250.00 | 7,500.00 | 7,500.00 | 13,162 |
| 2021-11-30 | 7,400.00 | 7,650.00 | 7,400.00 | 7,500.00 | 7,500.00 | 1,560 |
| 2021-11-29 | 7,500.00 | 7,600.00 | 7,150.00 | 7,600.00 | 7,600.00 | 8,297 |
| 2021-11-26 | 7,220.00 | 7,490.00 | 7,100.00 | 7,470.00 | 7,470.00 | 14,879 |
| 2021-11-25 | 7,270.00 | 7,650.00 | 7,170.00 | 7,220.00 | 7,220.00 | 7,062 |
| 2021-11-24 | 7,180.00 | 7,320.00 | 7,150.00 | 7,270.00 | 7,270.00 | 13,351 |
| 2021-11-23 | 7,380.00 | 7,380.00 | 7,170.00 | 7,350.00 | 7,350.00 | 5,663 |
| 2021-11-22 | 7,570.00 | 7,570.00 | 7,140.00 | 7,270.00 | 7,270.00 | 32,374 |
| 2021-11-19 | 7,500.00 | 7,600.00 | 7,350.00 | 7,440.00 | 7,440.00 | 8,087 |
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.