DuChemBIO Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 8,950.00 | 9,100.00 | 8,830.00 | 8,950.00 | 8,950.00 | 30,701 |
| 2026-01-19 | 9,090.00 | 9,270.00 | 8,840.00 | 8,960.00 | 8,960.00 | 35,730 |
| 2026-01-16 | 9,110.00 | 9,200.00 | 8,950.00 | 9,010.00 | 9,010.00 | 51,420 |
| 2026-01-15 | 9,300.00 | 9,310.00 | 9,020.00 | 9,200.00 | 9,200.00 | 43,473 |
| 2026-01-14 | 9,400.00 | 9,520.00 | 9,160.00 | 9,390.00 | 9,390.00 | 57,398 |
| 2026-01-13 | 9,300.00 | 9,420.00 | 9,170.00 | 9,330.00 | 9,330.00 | 40,652 |
| 2026-01-12 | 9,560.00 | 9,560.00 | 9,200.00 | 9,310.00 | 9,310.00 | 43,228 |
| 2026-01-09 | 9,270.00 | 9,500.00 | 9,100.00 | 9,300.00 | 9,300.00 | 91,020 |
| 2026-01-08 | 9,080.00 | 9,150.00 | 8,940.00 | 9,000.00 | 9,000.00 | 48,934 |
| 2026-01-07 | 9,190.00 | 9,250.00 | 8,950.00 | 9,110.00 | 9,110.00 | 35,543 |
| 2026-01-06 | 9,210.00 | 9,240.00 | 9,100.00 | 9,160.00 | 9,160.00 | 38,821 |
| 2026-01-05 | 9,250.00 | 9,360.00 | 9,080.00 | 9,220.00 | 9,220.00 | 73,058 |
| 2026-01-02 | 9,430.00 | 9,520.00 | 9,290.00 | 9,360.00 | 9,360.00 | 54,505 |
| 2025-12-30 | 9,630.00 | 9,770.00 | 9,450.00 | 9,520.00 | 9,520.00 | 64,589 |
| 2025-12-29 | 9,780.00 | 9,780.00 | 9,390.00 | 9,600.00 | 9,600.00 | 58,309 |
| 2025-12-26 | 9,510.00 | 9,740.00 | 9,290.00 | 9,690.00 | 9,690.00 | 149,193 |
| 2025-12-24 | 9,600.00 | 9,700.00 | 9,240.00 | 9,450.00 | 9,450.00 | 183,444 |
| 2025-12-23 | 9,630.00 | 9,730.00 | 9,210.00 | 9,240.00 | 9,240.00 | 175,781 |
| 2025-12-22 | 9,700.00 | 9,940.00 | 9,490.00 | 9,820.00 | 9,820.00 | 311,070 |
| 2025-12-19 | 10,470.00 | 10,940.00 | 9,770.00 | 10,020.00 | 10,020.00 | 2,448,870 |
| 2025-12-18 | 8,500.00 | 8,640.00 | 8,360.00 | 8,430.00 | 8,430.00 | 18,043 |
| 2025-12-17 | 8,600.00 | 8,730.00 | 8,540.00 | 8,600.00 | 8,600.00 | 12,329 |
| 2025-12-16 | 8,820.00 | 8,920.00 | 8,580.00 | 8,590.00 | 8,590.00 | 48,663 |
| 2025-12-15 | 9,050.00 | 9,050.00 | 8,890.00 | 8,910.00 | 8,910.00 | 43,758 |
| 2025-12-12 | 9,100.00 | 9,190.00 | 8,980.00 | 9,040.00 | 9,040.00 | 32,942 |
| 2025-12-11 | 9,200.00 | 9,230.00 | 9,000.00 | 9,090.00 | 9,090.00 | 30,908 |
| 2025-12-10 | 9,250.00 | 9,250.00 | 9,100.00 | 9,110.00 | 9,110.00 | 9,625 |
| 2025-12-09 | 9,350.00 | 9,350.00 | 9,110.00 | 9,190.00 | 9,190.00 | 12,307 |
| 2025-12-08 | 9,390.00 | 9,390.00 | 9,120.00 | 9,160.00 | 9,160.00 | 24,169 |
| 2025-12-05 | 9,450.00 | 9,490.00 | 9,170.00 | 9,240.00 | 9,240.00 | 38,722 |
| 2025-12-04 | 9,360.00 | 9,500.00 | 9,280.00 | 9,300.00 | 9,300.00 | 19,879 |
| 2025-12-03 | 9,750.00 | 9,750.00 | 9,290.00 | 9,350.00 | 9,350.00 | 14,499 |
| 2025-12-02 | 9,460.00 | 9,490.00 | 8,950.00 | 9,400.00 | 9,400.00 | 24,259 |
| 2025-12-01 | 9,750.00 | 9,850.00 | 9,460.00 | 9,460.00 | 9,460.00 | 31,569 |
| 2025-11-28 | 9,630.00 | 9,790.00 | 9,440.00 | 9,700.00 | 9,700.00 | 23,073 |
| 2025-11-27 | 9,110.00 | 9,640.00 | 9,110.00 | 9,630.00 | 9,630.00 | 23,896 |
| 2025-11-26 | 9,300.00 | 9,540.00 | 9,250.00 | 9,350.00 | 9,350.00 | 28,472 |
| 2025-11-25 | 9,440.00 | 9,460.00 | 9,200.00 | 9,280.00 | 9,280.00 | 15,424 |
| 2025-11-24 | 9,390.00 | 9,580.00 | 9,250.00 | 9,440.00 | 9,440.00 | 14,345 |
| 2025-11-21 | 9,250.00 | 9,540.00 | 9,200.00 | 9,390.00 | 9,390.00 | 24,334 |
| 2025-11-20 | 9,790.00 | 9,790.00 | 9,500.00 | 9,540.00 | 9,540.00 | 21,132 |
| 2025-11-19 | 9,560.00 | 9,650.00 | 9,220.00 | 9,630.00 | 9,630.00 | 24,520 |
| 2025-11-18 | 10,170.00 | 10,170.00 | 9,640.00 | 9,640.00 | 9,640.00 | 32,484 |
| 2025-11-17 | 10,180.00 | 10,180.00 | 9,740.00 | 10,150.00 | 10,150.00 | 33,768 |
| 2025-11-14 | 10,050.00 | 10,140.00 | 9,910.00 | 9,920.00 | 9,920.00 | 38,330 |
| 2025-11-13 | 10,060.00 | 10,480.00 | 9,920.00 | 10,130.00 | 10,130.00 | 125,533 |
| 2025-11-12 | 9,630.00 | 10,080.00 | 9,600.00 | 9,870.00 | 9,870.00 | 89,011 |
| 2025-11-11 | 9,850.00 | 10,200.00 | 9,390.00 | 9,690.00 | 9,690.00 | 243,475 |
| 2025-11-10 | 9,210.00 | 9,420.00 | 9,140.00 | 9,360.00 | 9,360.00 | 31,236 |
| 2025-11-07 | 9,100.00 | 9,200.00 | 9,000.00 | 9,200.00 | 9,200.00 | 22,401 |
| 2025-11-06 | 9,530.00 | 9,620.00 | 9,110.00 | 9,120.00 | 9,120.00 | 53,653 |
| 2025-11-05 | 9,330.00 | 10,000.00 | 8,930.00 | 9,460.00 | 9,460.00 | 191,559 |
| 2025-11-04 | 8,930.00 | 9,230.00 | 8,930.00 | 9,220.00 | 9,220.00 | 33,125 |
| 2025-11-03 | 9,250.00 | 9,250.00 | 8,960.00 | 8,990.00 | 8,990.00 | 22,944 |
| 2025-10-31 | 9,200.00 | 9,270.00 | 8,920.00 | 9,170.00 | 9,170.00 | 50,257 |
| 2025-10-30 | 9,600.00 | 9,600.00 | 9,150.00 | 9,160.00 | 9,160.00 | 50,770 |
| 2025-10-29 | 9,860.00 | 9,860.00 | 9,440.00 | 9,560.00 | 9,560.00 | 22,711 |
| 2025-10-28 | 9,530.00 | 9,840.00 | 9,530.00 | 9,720.00 | 9,720.00 | 41,717 |
| 2025-10-27 | 9,650.00 | 9,650.00 | 9,300.00 | 9,500.00 | 9,500.00 | 21,013 |
| 2025-10-24 | 9,620.00 | 9,620.00 | 9,300.00 | 9,570.00 | 9,570.00 | 15,429 |
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.