DuChemBIO Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 9,510.00 | 9,630.00 | 9,400.00 | 9,450.00 | 9,450.00 | 13,540 |
| 2025-10-22 | 9,420.00 | 9,510.00 | 9,340.00 | 9,450.00 | 9,450.00 | 12,640 |
| 2025-10-21 | 9,560.00 | 9,660.00 | 9,390.00 | 9,420.00 | 9,420.00 | 18,095 |
| 2025-10-20 | 9,330.00 | 9,640.00 | 9,230.00 | 9,640.00 | 9,640.00 | 18,930 |
| 2025-10-17 | 9,490.00 | 9,490.00 | 9,190.00 | 9,200.00 | 9,200.00 | 19,384 |
| 2025-10-16 | 9,300.00 | 9,390.00 | 9,200.00 | 9,390.00 | 9,390.00 | 22,562 |
| 2025-10-15 | 9,160.00 | 9,420.00 | 9,060.00 | 9,180.00 | 9,180.00 | 19,991 |
| 2025-10-14 | 9,380.00 | 9,440.00 | 9,090.00 | 9,150.00 | 9,150.00 | 49,718 |
| 2025-10-13 | 9,600.00 | 9,610.00 | 9,270.00 | 9,370.00 | 9,370.00 | 93,242 |
| 2025-10-10 | 9,900.00 | 9,900.00 | 9,610.00 | 9,700.00 | 9,700.00 | 42,534 |
| 2025-10-02 | 9,850.00 | 9,990.00 | 9,720.00 | 9,920.00 | 9,920.00 | 30,350 |
| 2025-10-01 | 9,840.00 | 9,860.00 | 9,610.00 | 9,700.00 | 9,700.00 | 12,031 |
| 2025-09-30 | 9,700.00 | 9,800.00 | 9,640.00 | 9,700.00 | 9,700.00 | 16,420 |
| 2025-09-29 | 9,700.00 | 9,870.00 | 9,700.00 | 9,750.00 | 9,750.00 | 19,681 |
| 2025-09-26 | 9,970.00 | 9,980.00 | 9,600.00 | 9,620.00 | 9,620.00 | 52,657 |
| 2025-09-25 | 10,020.00 | 10,040.00 | 9,810.00 | 9,950.00 | 9,950.00 | 32,845 |
| 2025-09-24 | 10,020.00 | 10,110.00 | 9,830.00 | 10,000.00 | 10,000.00 | 34,915 |
| 2025-09-23 | 9,980.00 | 10,050.00 | 9,850.00 | 10,000.00 | 10,000.00 | 40,029 |
| 2025-09-22 | 10,110.00 | 10,110.00 | 9,780.00 | 9,870.00 | 9,870.00 | 132,593 |
| 2025-09-19 | 10,040.00 | 10,040.00 | 10,040.00 | 10,040.00 | 10,040.00 | 0 |
| 2025-09-18 | 10,190.00 | 10,190.00 | 10,000.00 | 10,040.00 | 10,040.00 | 23,788 |
| 2025-09-17 | 10,010.00 | 10,100.00 | 9,990.00 | 10,090.00 | 10,090.00 | 23,172 |
| 2025-09-16 | 10,060.00 | 10,150.00 | 10,000.00 | 10,070.00 | 10,070.00 | 17,546 |
| 2025-09-15 | 10,130.00 | 10,180.00 | 9,990.00 | 10,050.00 | 10,050.00 | 42,196 |
| 2025-09-12 | 10,230.00 | 10,250.00 | 10,070.00 | 10,130.00 | 10,130.00 | 37,080 |
| 2025-09-11 | 10,510.00 | 10,510.00 | 10,070.00 | 10,140.00 | 10,140.00 | 87,757 |
| 2025-09-10 | 10,560.00 | 10,610.00 | 10,230.00 | 10,310.00 | 10,310.00 | 83,935 |
| 2025-09-09 | 10,640.00 | 10,740.00 | 10,420.00 | 10,490.00 | 10,490.00 | 41,186 |
| 2025-09-08 | 10,760.00 | 10,880.00 | 10,560.00 | 10,620.00 | 10,620.00 | 55,059 |
| 2025-09-05 | 10,700.00 | 10,700.00 | 10,270.00 | 10,520.00 | 10,520.00 | 90,795 |
| 2025-09-04 | 10,380.00 | 10,770.00 | 10,320.00 | 10,580.00 | 10,580.00 | 97,546 |
| 2025-09-03 | 10,050.00 | 10,290.00 | 9,930.00 | 10,180.00 | 10,180.00 | 50,730 |
| 2025-09-02 | 9,990.00 | 10,030.00 | 9,740.00 | 9,830.00 | 9,830.00 | 48,825 |
| 2025-09-01 | 10,170.00 | 10,170.00 | 9,780.00 | 9,780.00 | 9,780.00 | 42,859 |
| 2025-08-29 | 10,120.00 | 10,180.00 | 9,980.00 | 10,000.00 | 10,000.00 | 26,179 |
| 2025-08-28 | 10,270.00 | 10,270.00 | 9,960.00 | 10,070.00 | 10,070.00 | 36,203 |
| 2025-08-27 | 10,120.00 | 10,200.00 | 9,950.00 | 10,180.00 | 10,180.00 | 41,795 |
| 2025-08-26 | 10,210.00 | 10,240.00 | 10,040.00 | 10,190.00 | 10,190.00 | 21,731 |
| 2025-08-25 | 9,980.00 | 10,490.00 | 9,920.00 | 10,170.00 | 10,170.00 | 64,929 |
| 2025-08-22 | 10,060.00 | 10,100.00 | 9,980.00 | 9,990.00 | 9,990.00 | 11,711 |
| 2025-08-21 | 10,060.00 | 10,140.00 | 9,950.00 | 9,980.00 | 9,980.00 | 21,686 |
| 2025-08-20 | 9,940.00 | 10,090.00 | 9,910.00 | 10,090.00 | 10,090.00 | 25,325 |
| 2025-08-19 | 10,250.00 | 10,250.00 | 10,000.00 | 10,100.00 | 10,100.00 | 17,647 |
| 2025-08-18 | 10,550.00 | 10,550.00 | 9,900.00 | 10,050.00 | 10,050.00 | 122,805 |
| 2025-08-14 | 10,680.00 | 10,900.00 | 10,610.00 | 10,610.00 | 10,610.00 | 54,188 |
| 2025-08-13 | 10,320.00 | 10,840.00 | 10,310.00 | 10,790.00 | 10,790.00 | 41,266 |
| 2025-08-12 | 10,400.00 | 10,570.00 | 10,250.00 | 10,330.00 | 10,330.00 | 32,041 |
| 2025-08-11 | 10,700.00 | 10,700.00 | 10,350.00 | 10,400.00 | 10,400.00 | 27,015 |
| 2025-08-08 | 10,760.00 | 10,850.00 | 10,450.00 | 10,540.00 | 10,540.00 | 45,379 |
| 2025-08-07 | 10,770.00 | 10,930.00 | 10,740.00 | 10,750.00 | 10,750.00 | 64,375 |
| 2025-08-06 | 10,700.00 | 10,930.00 | 10,590.00 | 10,850.00 | 10,850.00 | 44,331 |
| 2025-08-05 | 10,550.00 | 10,850.00 | 10,500.00 | 10,720.00 | 10,720.00 | 102,241 |
| 2025-08-04 | 10,880.00 | 10,900.00 | 10,440.00 | 10,550.00 | 10,550.00 | 61,599 |
| 2025-08-01 | 10,110.00 | 10,690.00 | 9,830.00 | 10,550.00 | 10,550.00 | 155,617 |
| 2025-07-31 | 10,510.00 | 10,630.00 | 10,200.00 | 10,390.00 | 10,390.00 | 25,864 |
| 2025-07-30 | 10,460.00 | 10,900.00 | 10,430.00 | 10,510.00 | 10,510.00 | 58,958 |
| 2025-07-29 | 10,600.00 | 10,600.00 | 10,350.00 | 10,420.00 | 10,420.00 | 32,018 |
| 2025-07-28 | 10,970.00 | 11,020.00 | 10,500.00 | 10,600.00 | 10,600.00 | 31,301 |
| 2025-07-25 | 10,850.00 | 10,980.00 | 10,470.00 | 10,980.00 | 10,980.00 | 55,877 |
| 2025-07-24 | 10,440.00 | 10,830.00 | 10,300.00 | 10,640.00 | 10,640.00 | 76,299 |
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.