DuChemBIO Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 18,810.00 | 19,390.00 | 18,750.00 | 19,070.00 | 19,070.00 | 23,736 |
| 2024-10-24 | 19,560.00 | 19,570.00 | 18,540.00 | 18,810.00 | 18,810.00 | 20,379 |
| 2024-10-23 | 18,590.00 | 19,510.00 | 18,500.00 | 19,460.00 | 19,460.00 | 49,494 |
| 2024-10-22 | 18,500.00 | 18,600.00 | 17,860.00 | 18,580.00 | 18,580.00 | 36,256 |
| 2024-10-21 | 17,000.00 | 18,500.00 | 17,000.00 | 18,500.00 | 18,500.00 | 72,909 |
| 2024-10-18 | 15,980.00 | 16,700.00 | 15,580.00 | 16,700.00 | 16,700.00 | 37,059 |
| 2024-10-17 | 15,900.00 | 15,940.00 | 15,700.00 | 15,890.00 | 15,890.00 | 24,083 |
| 2024-10-16 | 15,800.00 | 16,000.00 | 15,320.00 | 15,860.00 | 15,860.00 | 11,634 |
| 2024-10-15 | 15,500.00 | 15,970.00 | 15,450.00 | 15,800.00 | 15,800.00 | 18,673 |
| 2024-10-14 | 15,560.00 | 16,200.00 | 15,400.00 | 15,840.00 | 15,840.00 | 27,537 |
| 2024-10-11 | 14,880.00 | 15,400.00 | 14,700.00 | 15,400.00 | 15,400.00 | 54,229 |
| 2024-10-10 | 13,900.00 | 14,690.00 | 13,900.00 | 14,550.00 | 14,550.00 | 37,386 |
| 2024-10-08 | 13,180.00 | 13,800.00 | 13,180.00 | 13,730.00 | 13,730.00 | 21,749 |
| 2024-10-07 | 13,100.00 | 13,200.00 | 12,850.00 | 13,170.00 | 13,170.00 | 8,124 |
| 2024-10-04 | 13,100.00 | 13,220.00 | 12,850.00 | 13,200.00 | 13,200.00 | 9,256 |
| 2024-10-02 | 13,000.00 | 13,530.00 | 12,990.00 | 13,220.00 | 13,220.00 | 33,203 |
| 2024-09-30 | 13,100.00 | 13,200.00 | 12,980.00 | 13,000.00 | 13,000.00 | 14,389 |
| 2024-09-27 | 13,250.00 | 13,480.00 | 13,100.00 | 13,130.00 | 13,130.00 | 10,742 |
| 2024-09-26 | 13,330.00 | 13,340.00 | 13,150.00 | 13,200.00 | 13,200.00 | 12,624 |
| 2024-09-25 | 13,300.00 | 13,500.00 | 13,150.00 | 13,250.00 | 13,250.00 | 7,592 |
| 2024-09-24 | 13,200.00 | 13,300.00 | 13,010.00 | 13,300.00 | 13,300.00 | 9,522 |
| 2024-09-23 | 13,200.00 | 13,500.00 | 13,070.00 | 13,200.00 | 13,200.00 | 11,085 |
| 2024-09-20 | 13,200.00 | 13,290.00 | 12,980.00 | 13,200.00 | 13,200.00 | 7,794 |
| 2024-09-19 | 13,010.00 | 13,450.00 | 13,000.00 | 13,100.00 | 13,100.00 | 8,793 |
| 2024-09-13 | 12,900.00 | 13,150.00 | 12,900.00 | 13,130.00 | 13,130.00 | 206,070 |
| 2024-09-12 | 12,720.00 | 13,150.00 | 12,580.00 | 12,900.00 | 12,900.00 | 5,531 |
| 2024-09-11 | 12,770.00 | 12,860.00 | 12,720.00 | 12,720.00 | 12,720.00 | 3,918 |
| 2024-09-10 | 12,740.00 | 13,250.00 | 12,610.00 | 12,770.00 | 12,770.00 | 7,667 |
| 2024-09-09 | 12,820.00 | 12,890.00 | 12,720.00 | 12,840.00 | 12,840.00 | 3,785 |
| 2024-09-06 | 13,000.00 | 13,380.00 | 12,800.00 | 12,810.00 | 12,810.00 | 20,688 |
| 2024-09-05 | 13,500.00 | 13,500.00 | 13,080.00 | 13,250.00 | 13,250.00 | 925 |
| 2024-09-04 | 13,200.00 | 13,500.00 | 12,900.00 | 13,150.00 | 13,150.00 | 4,268 |
| 2024-09-03 | 13,750.00 | 13,750.00 | 13,230.00 | 13,230.00 | 13,230.00 | 5,669 |
| 2024-09-02 | 13,500.00 | 13,900.00 | 13,110.00 | 13,290.00 | 13,290.00 | 2,668 |
| 2024-08-30 | 13,210.00 | 13,490.00 | 12,850.00 | 13,490.00 | 13,490.00 | 9,174 |
| 2024-08-29 | 13,550.00 | 13,550.00 | 12,640.00 | 13,240.00 | 13,240.00 | 18,821 |
| 2024-08-28 | 13,700.00 | 13,700.00 | 13,300.00 | 13,550.00 | 13,550.00 | 21,504 |
| 2024-08-27 | 13,930.00 | 13,930.00 | 13,500.00 | 13,710.00 | 13,710.00 | 13,282 |
| 2024-08-26 | 14,390.00 | 14,450.00 | 13,400.00 | 13,970.00 | 13,970.00 | 35,056 |
| 2024-08-23 | 14,100.00 | 14,150.00 | 13,500.00 | 14,150.00 | 14,150.00 | 21,291 |
| 2024-08-22 | 14,300.00 | 14,300.00 | 13,500.00 | 14,050.00 | 14,050.00 | 15,219 |
| 2024-08-21 | 14,400.00 | 14,900.00 | 14,160.00 | 14,300.00 | 14,300.00 | 19,319 |
| 2024-08-20 | 14,490.00 | 14,490.00 | 14,110.00 | 14,400.00 | 14,400.00 | 10,138 |
| 2024-08-19 | 13,760.00 | 14,360.00 | 13,500.00 | 14,150.00 | 14,150.00 | 19,480 |
| 2024-08-16 | 13,200.00 | 14,370.00 | 13,200.00 | 13,860.00 | 13,860.00 | 38,364 |
| 2024-08-14 | 12,960.00 | 14,090.00 | 12,900.00 | 14,080.00 | 14,080.00 | 25,263 |
| 2024-08-13 | 13,420.00 | 13,430.00 | 12,800.00 | 12,950.00 | 12,950.00 | 10,663 |
| 2024-08-12 | 11,980.00 | 13,370.00 | 11,920.00 | 13,100.00 | 13,100.00 | 32,329 |
| 2024-08-09 | 11,500.00 | 12,000.00 | 11,500.00 | 11,740.00 | 11,740.00 | 21,672 |
| 2024-08-08 | 12,000.00 | 12,000.00 | 10,570.00 | 11,300.00 | 11,300.00 | 48,404 |
| 2024-08-07 | 12,280.00 | 12,400.00 | 12,050.00 | 12,100.00 | 12,100.00 | 6,808 |
| 2024-08-06 | 12,630.00 | 12,630.00 | 12,100.00 | 12,300.00 | 12,300.00 | 12,364 |
| 2024-08-05 | 13,050.00 | 13,650.00 | 11,560.00 | 12,640.00 | 12,640.00 | 102,633 |
| 2024-08-02 | 13,750.00 | 13,830.00 | 11,750.00 | 13,600.00 | 13,600.00 | 30,553 |
| 2024-08-01 | 14,100.00 | 14,100.00 | 13,670.00 | 13,820.00 | 13,820.00 | 13,199 |
| 2024-07-31 | 14,150.00 | 14,480.00 | 13,900.00 | 14,100.00 | 14,100.00 | 38,810 |
| 2024-07-30 | 14,400.00 | 14,500.00 | 13,500.00 | 14,150.00 | 14,150.00 | 16,636 |
| 2024-07-29 | 14,450.00 | 14,850.00 | 14,370.00 | 14,530.00 | 14,530.00 | 17,321 |
| 2024-07-26 | 14,600.00 | 14,900.00 | 14,370.00 | 14,870.00 | 14,870.00 | 16,484 |
| 2024-07-25 | 14,500.00 | 14,880.00 | 14,020.00 | 14,750.00 | 14,750.00 | 21,033 |
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.