DuChemBIO Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 9,270.00 | 9,650.00 | 8,610.00 | 8,760.00 | 8,760.00 | 1,110,968 |
| 2026-10-16 | 9,600.00 | 9,780.00 | 8,520.00 | 8,600.00 | 8,600.00 | 1,660,182 |
| 2026-10-15 | 8,010.00 | 8,970.00 | 7,450.00 | 8,970.00 | 8,970.00 | 3,064,558 |
| 2026-10-14 | 6,770.00 | 6,990.00 | 6,740.00 | 6,900.00 | 6,900.00 | 35,660 |
| 2026-10-13 | 6,880.00 | 7,060.00 | 6,650.00 | 6,780.00 | 6,780.00 | 90,691 |
| 2026-10-12 | 7,350.00 | 7,450.00 | 6,910.00 | 6,960.00 | 6,960.00 | 69,927 |
| 2026-10-08 | 7,660.00 | 7,660.00 | 7,460.00 | 7,570.00 | 7,570.00 | 39,978 |
| 2026-10-07 | 7,690.00 | 7,910.00 | 7,630.00 | 7,800.00 | 7,800.00 | 204,643 |
| 2026-10-06 | 7,200.00 | 7,390.00 | 7,160.00 | 7,390.00 | 7,390.00 | 55,418 |
| 2026-10-02 | 7,440.00 | 7,440.00 | 7,220.00 | 7,290.00 | 7,290.00 | 156,047 |
| 2026-10-01 | 6,790.00 | 7,010.00 | 6,610.00 | 6,970.00 | 6,970.00 | 52,724 |
| 2026-09-30 | 6,930.00 | 6,950.00 | 6,750.00 | 6,900.00 | 6,900.00 | 81,817 |
| 2026-09-29 | 7,090.00 | 7,380.00 | 6,760.00 | 7,240.00 | 7,240.00 | 476,835 |
| 2026-09-28 | 6,470.00 | 6,580.00 | 6,380.00 | 6,450.00 | 6,450.00 | 60,810 |
| 2026-09-23 | 6,310.00 | 6,310.00 | 6,180.00 | 6,270.00 | 6,270.00 | 30,441 |
| 2026-09-22 | 6,650.00 | 6,660.00 | 6,210.00 | 6,330.00 | 6,330.00 | 162,198 |
| 2026-09-21 | 6,030.00 | 6,070.00 | 5,930.00 | 6,010.00 | 6,010.00 | 19,946 |
| 2026-09-18 | 6,140.00 | 6,180.00 | 6,040.00 | 6,070.00 | 6,070.00 | 17,264 |
| 2026-09-17 | 6,490.00 | 6,490.00 | 6,100.00 | 6,180.00 | 6,180.00 | 118,623 |
| 2026-09-16 | 5,940.00 | 5,950.00 | 5,710.00 | 5,740.00 | 5,740.00 | 14,549 |
| 2026-09-15 | 6,030.00 | 6,030.00 | 5,800.00 | 5,920.00 | 5,920.00 | 7,703 |
| 2026-09-14 | 6,040.00 | 6,130.00 | 5,880.00 | 5,880.00 | 5,880.00 | 23,994 |
| 2026-09-11 | 6,090.00 | 6,290.00 | 6,000.00 | 6,130.00 | 6,130.00 | 12,020 |
| 2026-09-10 | 6,230.00 | 6,230.00 | 6,010.00 | 6,100.00 | 6,100.00 | 31,752 |
| 2026-09-09 | 6,200.00 | 6,200.00 | 6,030.00 | 6,160.00 | 6,160.00 | 6,919 |
| 2026-09-08 | 6,240.00 | 6,300.00 | 6,130.00 | 6,130.00 | 6,130.00 | 6,451 |
| 2026-09-07 | 6,470.00 | 6,470.00 | 6,210.00 | 6,240.00 | 6,240.00 | 20,525 |
| 2026-09-04 | 6,210.00 | 6,660.00 | 6,120.00 | 6,350.00 | 6,350.00 | 54,909 |
| 2026-09-03 | 6,160.00 | 6,250.00 | 6,050.00 | 6,190.00 | 6,190.00 | 16,617 |
| 2026-09-02 | 6,800.00 | 7,080.00 | 6,200.00 | 6,210.00 | 6,210.00 | 205,762 |
| 2026-09-01 | 6,170.00 | 6,300.00 | 6,000.00 | 6,220.00 | 6,220.00 | 27,278 |
| 2026-08-31 | 6,000.00 | 6,140.00 | 5,800.00 | 6,140.00 | 6,140.00 | 18,166 |
| 2026-08-28 | 6,040.00 | 6,050.00 | 5,910.00 | 6,030.00 | 6,030.00 | 12,809 |
| 2026-08-27 | 6,090.00 | 6,140.00 | 5,880.00 | 6,040.00 | 6,040.00 | 26,626 |
| 2026-08-26 | 6,220.00 | 6,260.00 | 6,000.00 | 6,150.00 | 6,150.00 | 31,920 |
| 2026-08-25 | 6,100.00 | 6,240.00 | 6,000.00 | 6,190.00 | 6,190.00 | 22,647 |
| 2026-08-24 | 6,320.00 | 6,350.00 | 6,120.00 | 6,240.00 | 6,240.00 | 18,731 |
| 2026-08-21 | 6,510.00 | 6,510.00 | 6,230.00 | 6,310.00 | 6,310.00 | 20,282 |
| 2026-08-20 | 6,610.00 | 6,620.00 | 6,440.00 | 6,520.00 | 6,520.00 | 20,382 |
| 2026-08-19 | 6,590.00 | 6,660.00 | 6,240.00 | 6,460.00 | 6,460.00 | 47,753 |
| 2026-08-18 | 6,570.00 | 6,580.00 | 6,320.00 | 6,440.00 | 6,440.00 | 30,934 |
| 2026-08-14 | 6,530.00 | 6,580.00 | 6,330.00 | 6,580.00 | 6,580.00 | 17,354 |
| 2026-08-13 | 6,580.00 | 6,630.00 | 6,390.00 | 6,580.00 | 6,580.00 | 24,788 |
| 2026-08-12 | 6,660.00 | 6,700.00 | 6,400.00 | 6,580.00 | 6,580.00 | 27,001 |
| 2026-08-11 | 6,690.00 | 6,780.00 | 6,590.00 | 6,670.00 | 6,670.00 | 25,857 |
| 2026-08-10 | 6,620.00 | 6,790.00 | 6,620.00 | 6,750.00 | 6,750.00 | 37,866 |
| 2026-08-07 | 6,760.00 | 6,780.00 | 6,430.00 | 6,620.00 | 6,620.00 | 42,061 |
| 2026-08-06 | 6,560.00 | 6,840.00 | 6,560.00 | 6,770.00 | 6,770.00 | 77,871 |
| 2026-08-05 | 6,540.00 | 6,620.00 | 6,450.00 | 6,560.00 | 6,560.00 | 50,571 |
| 2026-08-04 | 6,460.00 | 6,560.00 | 6,310.00 | 6,550.00 | 6,550.00 | 74,734 |
| 2026-08-03 | 6,100.00 | 6,580.00 | 6,100.00 | 6,540.00 | 6,540.00 | 185,024 |
| 2026-07-31 | 5,500.00 | 5,820.00 | 5,430.00 | 5,680.00 | 5,680.00 | 77,879 |
| 2026-07-30 | 5,170.00 | 5,620.00 | 5,170.00 | 5,440.00 | 5,440.00 | 59,675 |
| 2026-07-29 | 6,350.00 | 6,900.00 | 5,100.00 | 5,730.00 | 5,730.00 | 206,877 |
| 2026-07-28 | 6,950.00 | 6,950.00 | 6,080.00 | 6,080.00 | 6,080.00 | 132,423 |
| 2026-07-27 | 7,290.00 | 8,600.00 | 6,620.00 | 7,300.00 | 7,300.00 | 952,266 |
| 2026-07-24 | 7,310.00 | 7,310.00 | 7,310.00 | 7,310.00 | 7,310.00 | 30,822 |
| 2026-07-23 | 5,700.00 | 5,700.00 | 5,500.00 | 5,630.00 | 5,630.00 | 26,339 |
| 2026-07-22 | 5,710.00 | 5,790.00 | 5,540.00 | 5,650.00 | 5,650.00 | 31,283 |
| 2026-07-21 | 5,790.00 | 5,790.00 | 5,340.00 | 5,740.00 | 5,740.00 | 47,095 |
Page 1 of 2 · 61 trading daysOlder →
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.