DuChemBIO Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 7,700.00 | 7,760.00 | 7,600.00 | 7,600.00 | 7,600.00 | 81,302 |
| 2025-01-21 | 7,900.00 | 7,950.00 | 7,580.00 | 7,640.00 | 7,640.00 | 152,754 |
| 2025-01-20 | 8,000.00 | 8,000.00 | 7,820.00 | 7,890.00 | 7,890.00 | 113,877 |
| 2025-01-17 | 8,120.00 | 8,150.00 | 7,900.00 | 8,000.00 | 8,000.00 | 153,530 |
| 2025-01-16 | 8,090.00 | 8,200.00 | 8,060.00 | 8,110.00 | 8,110.00 | 64,668 |
| 2025-01-15 | 8,160.00 | 8,280.00 | 8,040.00 | 8,080.00 | 8,080.00 | 92,991 |
| 2025-01-14 | 8,450.00 | 8,450.00 | 8,100.00 | 8,200.00 | 8,200.00 | 145,054 |
| 2025-01-13 | 8,560.00 | 8,700.00 | 8,370.00 | 8,400.00 | 8,400.00 | 112,783 |
| 2025-01-10 | 8,690.00 | 8,790.00 | 8,440.00 | 8,670.00 | 8,670.00 | 172,458 |
| 2025-01-09 | 8,150.00 | 8,710.00 | 8,100.00 | 8,620.00 | 8,620.00 | 437,130 |
| 2025-01-08 | 8,060.00 | 8,180.00 | 8,000.00 | 8,070.00 | 8,070.00 | 157,273 |
| 2025-01-07 | 8,140.00 | 8,150.00 | 7,970.00 | 8,070.00 | 8,070.00 | 147,031 |
| 2025-01-06 | 8,050.00 | 8,180.00 | 7,940.00 | 8,080.00 | 8,080.00 | 201,867 |
| 2025-01-03 | 8,060.00 | 8,110.00 | 7,860.00 | 7,970.00 | 7,970.00 | 262,222 |
| 2025-01-02 | 8,160.00 | 8,570.00 | 8,040.00 | 8,050.00 | 8,050.00 | 370,213 |
| 2024-12-30 | 8,020.00 | 8,370.00 | 8,010.00 | 8,150.00 | 8,150.00 | 312,035 |
| 2024-12-27 | 8,180.00 | 8,360.00 | 7,980.00 | 8,020.00 | 8,020.00 | 448,176 |
| 2024-12-26 | 7,940.00 | 9,070.00 | 7,940.00 | 8,480.00 | 8,480.00 | 2,066,165 |
| 2024-12-24 | 8,260.00 | 8,410.00 | 7,760.00 | 7,940.00 | 7,940.00 | 820,647 |
| 2024-12-23 | 8,970.00 | 9,320.00 | 8,270.00 | 8,300.00 | 8,300.00 | 1,360,273 |
| 2024-12-20 | 12,100.00 | 14,100.00 | 8,900.00 | 9,080.00 | 9,080.00 | 21,404,721 |
| 2024-12-19 | 12,980.00 | 13,600.00 | 12,150.00 | 13,350.00 | 13,350.00 | 16,241 |
| 2024-12-18 | 13,550.00 | 13,570.00 | 12,800.00 | 13,000.00 | 13,000.00 | 8,912 |
| 2024-12-17 | 12,900.00 | 13,550.00 | 12,900.00 | 13,550.00 | 13,550.00 | 21,209 |
| 2024-12-16 | 12,000.00 | 13,400.00 | 12,000.00 | 12,900.00 | 12,900.00 | 29,204 |
| 2024-12-13 | 11,220.00 | 11,980.00 | 10,750.00 | 11,910.00 | 11,910.00 | 9,475 |
| 2024-12-12 | 11,410.00 | 11,900.00 | 10,900.00 | 11,220.00 | 11,220.00 | 36,252 |
| 2024-12-11 | 9,600.00 | 11,410.00 | 9,600.00 | 11,410.00 | 11,410.00 | 48,580 |
| 2024-12-10 | 9,930.00 | 9,930.00 | 9,930.00 | 9,930.00 | 9,930.00 | 25,602 |
| 2024-12-09 | 14,200.00 | 14,200.00 | 11,680.00 | 11,680.00 | 11,680.00 | 45,694 |
| 2024-12-06 | 14,500.00 | 14,880.00 | 13,300.00 | 13,650.00 | 13,650.00 | 32,962 |
| 2024-12-05 | 13,990.00 | 14,300.00 | 13,500.00 | 14,300.00 | 14,300.00 | 11,993 |
| 2024-12-04 | 13,000.00 | 13,990.00 | 13,000.00 | 13,950.00 | 13,950.00 | 16,028 |
| 2024-12-03 | 14,900.00 | 14,900.00 | 13,700.00 | 14,000.00 | 14,000.00 | 54,386 |
| 2024-12-02 | 16,000.00 | 16,000.00 | 14,480.00 | 14,790.00 | 14,790.00 | 38,700 |
| 2024-11-29 | 15,500.00 | 16,000.00 | 15,400.00 | 15,510.00 | 15,510.00 | 6,839 |
| 2024-11-28 | 15,600.00 | 15,990.00 | 15,600.00 | 15,670.00 | 15,670.00 | 4,296 |
| 2024-11-27 | 15,850.00 | 16,080.00 | 15,520.00 | 15,780.00 | 15,780.00 | 6,139 |
| 2024-11-26 | 16,300.00 | 16,300.00 | 15,450.00 | 15,850.00 | 15,850.00 | 15,578 |
| 2024-11-25 | 16,760.00 | 16,760.00 | 15,550.00 | 15,790.00 | 15,790.00 | 16,566 |
| 2024-11-22 | 16,000.00 | 16,520.00 | 15,300.00 | 16,180.00 | 16,180.00 | 8,748 |
| 2024-11-21 | 15,490.00 | 16,000.00 | 14,990.00 | 15,940.00 | 15,940.00 | 27,924 |
| 2024-11-20 | 14,510.00 | 15,300.00 | 14,500.00 | 15,010.00 | 15,010.00 | 19,811 |
| 2024-11-19 | 16,460.00 | 16,460.00 | 14,500.00 | 14,510.00 | 14,510.00 | 34,431 |
| 2024-11-18 | 16,600.00 | 16,600.00 | 15,700.00 | 15,890.00 | 15,890.00 | 18,629 |
| 2024-11-15 | 16,950.00 | 17,000.00 | 16,400.00 | 16,500.00 | 16,500.00 | 9,797 |
| 2024-11-14 | 16,990.00 | 17,200.00 | 16,710.00 | 16,950.00 | 16,950.00 | 16,038 |
| 2024-11-13 | 17,500.00 | 18,030.00 | 16,800.00 | 16,950.00 | 16,950.00 | 22,407 |
| 2024-11-12 | 18,890.00 | 18,890.00 | 17,820.00 | 17,840.00 | 17,840.00 | 13,594 |
| 2024-11-11 | 18,850.00 | 19,000.00 | 17,770.00 | 18,800.00 | 18,800.00 | 42,005 |
| 2024-11-08 | 18,500.00 | 19,100.00 | 18,170.00 | 18,850.00 | 18,850.00 | 28,544 |
| 2024-11-07 | 17,500.00 | 18,200.00 | 17,100.00 | 17,900.00 | 17,900.00 | 5,395 |
| 2024-11-06 | 17,050.00 | 18,100.00 | 17,050.00 | 17,600.00 | 17,600.00 | 8,393 |
| 2024-11-05 | 17,360.00 | 17,500.00 | 17,100.00 | 17,410.00 | 17,410.00 | 9,098 |
| 2024-11-04 | 18,500.00 | 18,500.00 | 17,200.00 | 17,360.00 | 17,360.00 | 5,528 |
| 2024-11-01 | 18,500.00 | 18,500.00 | 17,000.00 | 17,440.00 | 17,440.00 | 14,015 |
| 2024-10-31 | 18,000.00 | 19,000.00 | 17,500.00 | 17,990.00 | 17,990.00 | 8,048 |
| 2024-10-30 | 18,230.00 | 18,900.00 | 17,870.00 | 18,500.00 | 18,500.00 | 5,482 |
| 2024-10-29 | 18,890.00 | 18,890.00 | 17,800.00 | 18,230.00 | 18,230.00 | 13,178 |
| 2024-10-28 | 19,200.00 | 19,200.00 | 16,210.00 | 18,160.00 | 18,160.00 | 27,970 |
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.