DuChemBIO Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 9,170.00 | 9,420.00 | 8,980.00 | 9,270.00 | 9,270.00 | 36,470 |
| 2026-04-17 | 9,250.00 | 9,350.00 | 8,750.00 | 9,130.00 | 9,130.00 | 28,775 |
| 2026-04-16 | 9,200.00 | 9,250.00 | 9,060.00 | 9,230.00 | 9,230.00 | 19,621 |
| 2026-04-15 | 8,950.00 | 9,170.00 | 8,950.00 | 9,080.00 | 9,080.00 | 37,913 |
| 2026-04-14 | 8,950.00 | 9,020.00 | 8,850.00 | 8,890.00 | 8,890.00 | 22,342 |
| 2026-04-13 | 8,900.00 | 8,990.00 | 8,830.00 | 8,880.00 | 8,880.00 | 43,681 |
| 2026-04-10 | 9,060.00 | 9,070.00 | 8,890.00 | 8,960.00 | 8,960.00 | 21,537 |
| 2026-04-09 | 8,990.00 | 9,000.00 | 8,830.00 | 9,000.00 | 9,000.00 | 16,619 |
| 2026-04-08 | 8,980.00 | 9,250.00 | 8,860.00 | 9,000.00 | 9,000.00 | 42,139 |
| 2026-04-07 | 9,170.00 | 9,170.00 | 8,650.00 | 8,890.00 | 8,890.00 | 10,076 |
| 2026-04-06 | 9,120.00 | 9,150.00 | 8,810.00 | 8,960.00 | 8,960.00 | 24,359 |
| 2026-04-03 | 9,180.00 | 9,180.00 | 8,860.00 | 8,900.00 | 8,900.00 | 12,101 |
| 2026-04-02 | 9,320.00 | 9,340.00 | 8,890.00 | 8,930.00 | 8,930.00 | 29,044 |
| 2026-04-01 | 9,150.00 | 9,260.00 | 9,000.00 | 9,230.00 | 9,230.00 | 25,025 |
| 2026-03-31 | 9,070.00 | 9,200.00 | 8,800.00 | 8,900.00 | 8,900.00 | 54,310 |
| 2026-03-30 | 9,230.00 | 9,300.00 | 9,060.00 | 9,160.00 | 9,160.00 | 27,301 |
| 2026-03-27 | 9,200.00 | 9,360.00 | 9,010.00 | 9,360.00 | 9,360.00 | 21,593 |
| 2026-03-26 | 9,530.00 | 9,530.00 | 9,210.00 | 9,210.00 | 9,210.00 | 19,481 |
| 2026-03-25 | 9,440.00 | 9,680.00 | 9,320.00 | 9,470.00 | 9,470.00 | 18,643 |
| 2026-03-24 | 9,500.00 | 9,620.00 | 9,150.00 | 9,440.00 | 9,440.00 | 24,554 |
| 2026-03-23 | 9,370.00 | 9,540.00 | 9,240.00 | 9,380.00 | 9,380.00 | 13,257 |
| 2026-03-20 | 9,570.00 | 9,830.00 | 9,550.00 | 9,700.00 | 9,700.00 | 19,270 |
| 2026-03-19 | 9,840.00 | 9,860.00 | 9,520.00 | 9,520.00 | 9,520.00 | 19,279 |
| 2026-03-18 | 9,700.00 | 9,930.00 | 9,700.00 | 9,930.00 | 9,930.00 | 26,927 |
| 2026-03-17 | 9,500.00 | 9,670.00 | 9,380.00 | 9,620.00 | 9,620.00 | 15,822 |
| 2026-03-16 | 9,780.00 | 9,780.00 | 9,350.00 | 9,460.00 | 9,460.00 | 15,704 |
| 2026-03-13 | 9,470.00 | 9,690.00 | 9,220.00 | 9,690.00 | 9,690.00 | 30,660 |
| 2026-03-12 | 9,550.00 | 9,750.00 | 9,400.00 | 9,550.00 | 9,550.00 | 20,883 |
| 2026-03-11 | 9,910.00 | 9,950.00 | 9,350.00 | 9,550.00 | 9,550.00 | 47,762 |
| 2026-03-10 | 9,640.00 | 9,790.00 | 9,250.00 | 9,650.00 | 9,650.00 | 53,398 |
| 2026-03-09 | 9,060.00 | 9,490.00 | 8,830.00 | 9,150.00 | 9,150.00 | 50,143 |
| 2026-03-06 | 9,300.00 | 9,700.00 | 9,160.00 | 9,700.00 | 9,700.00 | 49,970 |
| 2026-03-05 | 9,050.00 | 9,760.00 | 9,040.00 | 9,450.00 | 9,450.00 | 83,318 |
| 2026-03-04 | 9,510.00 | 9,510.00 | 8,410.00 | 8,630.00 | 8,630.00 | 130,196 |
| 2026-03-03 | 10,130.00 | 10,300.00 | 9,730.00 | 9,730.00 | 9,730.00 | 96,154 |
| 2026-02-27 | 10,500.00 | 10,690.00 | 10,280.00 | 10,550.00 | 10,550.00 | 91,443 |
| 2026-02-26 | 10,840.00 | 10,890.00 | 10,390.00 | 10,400.00 | 10,400.00 | 147,535 |
| 2026-02-25 | 11,210.00 | 11,300.00 | 10,900.00 | 10,950.00 | 10,950.00 | 104,718 |
| 2026-02-24 | 11,540.00 | 11,650.00 | 11,000.00 | 11,170.00 | 11,170.00 | 207,618 |
| 2026-02-23 | 12,510.00 | 12,770.00 | 11,380.00 | 11,680.00 | 11,680.00 | 446,419 |
| 2026-02-20 | 9,990.00 | 11,190.00 | 9,960.00 | 11,080.00 | 11,080.00 | 474,425 |
| 2026-02-19 | 9,900.00 | 10,000.00 | 9,500.00 | 9,990.00 | 9,990.00 | 141,916 |
| 2026-02-13 | 10,000.00 | 10,030.00 | 9,770.00 | 9,860.00 | 9,860.00 | 82,718 |
| 2026-02-12 | 10,290.00 | 10,290.00 | 9,900.00 | 10,000.00 | 10,000.00 | 98,671 |
| 2026-02-11 | 10,390.00 | 10,570.00 | 10,200.00 | 10,210.00 | 10,210.00 | 43,373 |
| 2026-02-10 | 10,000.00 | 10,500.00 | 10,000.00 | 10,380.00 | 10,380.00 | 82,965 |
| 2026-02-09 | 10,150.00 | 10,260.00 | 10,040.00 | 10,180.00 | 10,180.00 | 39,467 |
| 2026-02-06 | 9,850.00 | 10,180.00 | 9,620.00 | 9,950.00 | 9,950.00 | 82,046 |
| 2026-02-05 | 10,620.00 | 10,700.00 | 10,220.00 | 10,320.00 | 10,320.00 | 67,085 |
| 2026-02-04 | 10,290.00 | 10,690.00 | 10,100.00 | 10,590.00 | 10,590.00 | 132,271 |
| 2026-02-03 | 10,700.00 | 10,730.00 | 10,070.00 | 10,300.00 | 10,300.00 | 147,895 |
| 2026-02-02 | 10,090.00 | 10,700.00 | 10,020.00 | 10,390.00 | 10,390.00 | 216,723 |
| 2026-01-30 | 9,500.00 | 10,240.00 | 9,440.00 | 10,070.00 | 10,070.00 | 331,031 |
| 2026-01-29 | 9,080.00 | 9,550.00 | 8,900.00 | 9,450.00 | 9,450.00 | 135,013 |
| 2026-01-28 | 9,000.00 | 9,180.00 | 8,990.00 | 9,050.00 | 9,050.00 | 33,352 |
| 2026-01-27 | 9,130.00 | 9,190.00 | 8,950.00 | 9,010.00 | 9,010.00 | 31,218 |
| 2026-01-26 | 9,190.00 | 9,190.00 | 8,910.00 | 9,000.00 | 9,000.00 | 65,989 |
| 2026-01-23 | 8,590.00 | 8,810.00 | 8,590.00 | 8,780.00 | 8,780.00 | 32,195 |
| 2026-01-22 | 8,560.00 | 8,770.00 | 8,550.00 | 8,600.00 | 8,600.00 | 37,252 |
| 2026-01-21 | 8,900.00 | 8,910.00 | 8,520.00 | 8,560.00 | 8,560.00 | 98,230 |
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.