DuChemBIO Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 11,700.00 | 11,700.00 | 11,250.00 | 11,550.00 | 11,550.00 | 24,066 |
| 2025-04-22 | 11,250.00 | 11,600.00 | 11,250.00 | 11,600.00 | 11,600.00 | 41,772 |
| 2025-04-21 | 11,790.00 | 11,910.00 | 11,330.00 | 11,330.00 | 11,330.00 | 46,593 |
| 2025-04-18 | 11,640.00 | 11,850.00 | 11,100.00 | 11,790.00 | 11,790.00 | 50,137 |
| 2025-04-17 | 10,970.00 | 11,960.00 | 10,950.00 | 11,570.00 | 11,570.00 | 80,437 |
| 2025-04-16 | 11,650.00 | 11,650.00 | 11,060.00 | 11,230.00 | 11,230.00 | 92,954 |
| 2025-04-15 | 12,040.00 | 12,050.00 | 11,500.00 | 11,570.00 | 11,570.00 | 102,904 |
| 2025-04-14 | 12,110.00 | 12,340.00 | 11,620.00 | 12,000.00 | 12,000.00 | 70,922 |
| 2025-04-11 | 11,830.00 | 12,130.00 | 11,610.00 | 11,950.00 | 11,950.00 | 85,332 |
| 2025-04-10 | 12,070.00 | 12,340.00 | 11,500.00 | 12,070.00 | 12,070.00 | 135,813 |
| 2025-04-09 | 11,650.00 | 11,680.00 | 10,910.00 | 11,300.00 | 11,300.00 | 59,899 |
| 2025-04-08 | 11,100.00 | 11,840.00 | 11,100.00 | 11,750.00 | 11,750.00 | 228,277 |
| 2025-04-07 | 11,600.00 | 11,850.00 | 10,900.00 | 10,910.00 | 10,910.00 | 163,834 |
| 2025-04-04 | 12,900.00 | 12,900.00 | 11,810.00 | 12,170.00 | 12,170.00 | 222,674 |
| 2025-04-03 | 13,000.00 | 13,460.00 | 12,920.00 | 13,090.00 | 13,090.00 | 67,350 |
| 2025-04-02 | 13,260.00 | 13,650.00 | 13,010.00 | 13,450.00 | 13,450.00 | 92,134 |
| 2025-04-01 | 13,000.00 | 13,200.00 | 12,520.00 | 13,050.00 | 13,050.00 | 68,048 |
| 2025-03-31 | 13,480.00 | 13,480.00 | 12,680.00 | 12,950.00 | 12,950.00 | 72,234 |
| 2025-03-28 | 13,860.00 | 14,200.00 | 13,430.00 | 13,610.00 | 13,610.00 | 122,874 |
| 2025-03-27 | 13,400.00 | 14,200.00 | 13,240.00 | 13,850.00 | 13,850.00 | 211,787 |
| 2025-03-26 | 13,480.00 | 13,660.00 | 13,080.00 | 13,500.00 | 13,500.00 | 94,874 |
| 2025-03-25 | 14,380.00 | 14,380.00 | 13,400.00 | 13,500.00 | 13,500.00 | 206,672 |
| 2025-03-24 | 14,350.00 | 14,950.00 | 14,190.00 | 14,390.00 | 14,390.00 | 250,154 |
| 2025-03-21 | 12,830.00 | 14,700.00 | 12,660.00 | 14,300.00 | 14,300.00 | 558,913 |
| 2025-03-20 | 13,400.00 | 14,000.00 | 12,880.00 | 13,210.00 | 13,210.00 | 286,039 |
| 2025-03-19 | 12,790.00 | 13,980.00 | 12,750.00 | 13,550.00 | 13,550.00 | 629,079 |
| 2025-03-18 | 12,080.00 | 13,400.00 | 12,080.00 | 12,910.00 | 12,910.00 | 638,331 |
| 2025-03-17 | 12,300.00 | 12,390.00 | 11,960.00 | 12,160.00 | 12,160.00 | 138,158 |
| 2025-03-14 | 11,470.00 | 12,600.00 | 11,220.00 | 12,300.00 | 12,300.00 | 576,316 |
| 2025-03-13 | 11,450.00 | 11,600.00 | 11,140.00 | 11,280.00 | 11,280.00 | 71,836 |
| 2025-03-12 | 11,240.00 | 11,590.00 | 10,960.00 | 11,370.00 | 11,370.00 | 71,850 |
| 2025-03-11 | 11,090.00 | 11,270.00 | 10,860.00 | 11,010.00 | 11,010.00 | 91,062 |
| 2025-03-10 | 11,840.00 | 11,840.00 | 11,290.00 | 11,290.00 | 11,290.00 | 102,251 |
| 2025-03-07 | 11,310.00 | 12,250.00 | 11,310.00 | 11,640.00 | 11,640.00 | 272,659 |
| 2025-03-06 | 12,000.00 | 13,940.00 | 11,210.00 | 11,310.00 | 11,310.00 | 1,551,207 |
| 2025-03-05 | 11,690.00 | 11,950.00 | 11,670.00 | 11,780.00 | 11,780.00 | 103,035 |
| 2025-03-04 | 11,880.00 | 11,960.00 | 11,410.00 | 11,680.00 | 11,680.00 | 98,643 |
| 2025-02-28 | 11,720.00 | 12,110.00 | 11,670.00 | 12,020.00 | 12,020.00 | 148,445 |
| 2025-02-27 | 11,720.00 | 12,160.00 | 11,720.00 | 12,090.00 | 12,090.00 | 179,315 |
| 2025-02-26 | 11,360.00 | 11,800.00 | 11,320.00 | 11,660.00 | 11,660.00 | 129,857 |
| 2025-02-25 | 11,250.00 | 11,480.00 | 10,800.00 | 11,420.00 | 11,420.00 | 138,849 |
| 2025-02-24 | 11,650.00 | 11,650.00 | 11,070.00 | 11,250.00 | 11,250.00 | 189,329 |
| 2025-02-21 | 12,240.00 | 12,940.00 | 11,880.00 | 11,900.00 | 11,900.00 | 379,873 |
| 2025-02-20 | 11,900.00 | 12,260.00 | 11,550.00 | 12,140.00 | 12,140.00 | 142,264 |
| 2025-02-19 | 11,450.00 | 12,500.00 | 11,400.00 | 12,100.00 | 12,100.00 | 583,637 |
| 2025-02-18 | 11,280.00 | 11,740.00 | 10,820.00 | 11,450.00 | 11,450.00 | 214,235 |
| 2025-02-17 | 10,910.00 | 11,300.00 | 10,600.00 | 11,140.00 | 11,140.00 | 199,260 |
| 2025-02-14 | 11,010.00 | 11,140.00 | 10,500.00 | 10,710.00 | 10,710.00 | 205,128 |
| 2025-02-13 | 11,850.00 | 11,890.00 | 10,840.00 | 11,050.00 | 11,050.00 | 324,384 |
| 2025-02-12 | 11,800.00 | 12,130.00 | 11,550.00 | 11,890.00 | 11,890.00 | 250,877 |
| 2025-02-11 | 11,320.00 | 12,380.00 | 10,820.00 | 11,900.00 | 11,900.00 | 670,454 |
| 2025-02-10 | 10,180.00 | 11,330.00 | 9,810.00 | 11,140.00 | 11,140.00 | 729,250 |
| 2025-02-07 | 10,280.00 | 10,380.00 | 9,790.00 | 10,200.00 | 10,200.00 | 377,626 |
| 2025-02-06 | 10,030.00 | 10,330.00 | 10,000.00 | 10,090.00 | 10,090.00 | 328,486 |
| 2025-02-05 | 8,600.00 | 10,450.00 | 8,510.00 | 10,030.00 | 10,030.00 | 1,572,915 |
| 2025-02-04 | 8,410.00 | 8,780.00 | 8,220.00 | 8,600.00 | 8,600.00 | 300,977 |
| 2025-02-03 | 7,680.00 | 8,520.00 | 7,270.00 | 8,390.00 | 8,390.00 | 580,224 |
| 2025-01-31 | 7,570.00 | 7,980.00 | 7,550.00 | 7,670.00 | 7,670.00 | 82,446 |
| 2025-01-24 | 7,370.00 | 7,680.00 | 7,070.00 | 7,560.00 | 7,560.00 | 142,587 |
| 2025-01-23 | 7,610.00 | 7,620.00 | 7,300.00 | 7,360.00 | 7,360.00 | 123,544 |
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.