DongKoo Bio & Pharma Co., Ltd. (KOSDAQ:006620)
South Korea · Delayed Price · Currency is KRW 5,380.00
+170.00 (3.26%)
At close: Mar 6, 2026
DongKoo Bio & Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5,330.00 | 5,330.00 | 5,040.00 | 5,110.00 | 5,110.00 | -5.02% | 112,017 |
| Mar 6, 2026 | 5,200.00 | 5,470.00 | 5,170.00 | 5,380.00 | 5,380.00 | 3.26% | 137,810 |
| Mar 5, 2026 | 5,040.00 | 5,320.00 | 4,950.00 | 5,210.00 | 5,210.00 | 9.34% | 232,961 |
| Mar 4, 2026 | 5,200.00 | 5,240.00 | 4,745.00 | 4,765.00 | 4,765.00 | -10.43% | 439,148 |
| Mar 3, 2026 | 5,450.00 | 5,540.00 | 5,310.00 | 5,320.00 | 5,320.00 | -4.83% | 158,902 |
| Feb 27, 2026 | 5,590.00 | 5,620.00 | 5,440.00 | 5,590.00 | 5,590.00 | -0.53% | 194,775 |
| Feb 26, 2026 | 5,690.00 | 5,700.00 | 5,540.00 | 5,620.00 | 5,620.00 | -1.58% | 181,547 |
| Feb 25, 2026 | 5,790.00 | 5,790.00 | 5,640.00 | 5,710.00 | 5,710.00 | 0.35% | 287,349 |
| Feb 24, 2026 | 5,700.00 | 5,860.00 | 5,620.00 | 5,690.00 | 5,690.00 | 1.25% | 324,936 |
| Feb 23, 2026 | 5,560.00 | 5,660.00 | 5,510.00 | 5,620.00 | 5,620.00 | 1.08% | 157,220 |
| Feb 20, 2026 | 5,620.00 | 5,650.00 | 5,510.00 | 5,560.00 | 5,560.00 | -0.54% | 94,193 |
| Feb 19, 2026 | 5,450.00 | 5,610.00 | 5,400.00 | 5,590.00 | 5,590.00 | 2.95% | 159,415 |
| Feb 13, 2026 | 5,550.00 | 5,600.00 | 5,430.00 | 5,430.00 | 5,430.00 | -3.21% | 121,399 |
| Feb 12, 2026 | 5,750.00 | 5,750.00 | 5,550.00 | 5,610.00 | 5,610.00 | -1.41% | 279,801 |
| Feb 11, 2026 | 5,680.00 | 5,800.00 | 5,600.00 | 5,690.00 | 5,690.00 | -0.18% | 211,555 |
| Feb 10, 2026 | 5,340.00 | 5,880.00 | 5,320.00 | 5,700.00 | 5,700.00 | 7.14% | 901,044 |
| Feb 9, 2026 | 5,080.00 | 5,500.00 | 5,080.00 | 5,320.00 | 5,320.00 | 5.56% | 489,188 |
| Feb 6, 2026 | 5,130.00 | 5,130.00 | 4,920.00 | 5,040.00 | 5,040.00 | -1.75% | 234,654 |
| Feb 5, 2026 | 5,180.00 | 5,180.00 | 5,070.00 | 5,130.00 | 5,130.00 | -0.19% | 138,307 |
| Feb 4, 2026 | 5,140.00 | 5,180.00 | 5,070.00 | 5,140.00 | 5,140.00 | -0.19% | 135,551 |
| Feb 3, 2026 | 5,230.00 | 5,270.00 | 5,060.00 | 5,150.00 | 5,150.00 | 0.19% | 173,502 |
| Feb 2, 2026 | 5,320.00 | 5,340.00 | 5,090.00 | 5,140.00 | 5,140.00 | -3.20% | 194,632 |
| Jan 30, 2026 | 5,420.00 | 5,470.00 | 5,260.00 | 5,310.00 | 5,310.00 | -1.85% | 151,387 |
| Jan 29, 2026 | 5,420.00 | 5,460.00 | 5,280.00 | 5,410.00 | 5,410.00 | - | 197,571 |
| Jan 28, 2026 | 5,400.00 | 5,540.00 | 5,400.00 | 5,410.00 | 5,410.00 | 0.56% | 306,629 |
| Jan 27, 2026 | 5,400.00 | 5,470.00 | 5,300.00 | 5,380.00 | 5,380.00 | -0.74% | 191,254 |
| Jan 26, 2026 | 5,180.00 | 5,450.00 | 5,150.00 | 5,420.00 | 5,420.00 | 4.63% | 388,847 |
| Jan 23, 2026 | 5,000.00 | 5,210.00 | 5,000.00 | 5,180.00 | 5,180.00 | 3.70% | 176,349 |
| Jan 22, 2026 | 5,040.00 | 5,040.00 | 4,935.00 | 4,995.00 | 4,995.00 | -0.10% | 195,943 |
| Jan 21, 2026 | 5,150.00 | 5,150.00 | 4,930.00 | 5,000.00 | 5,000.00 | -3.29% | 268,829 |
| Jan 20, 2026 | 5,070.00 | 5,250.00 | 5,050.00 | 5,170.00 | 5,170.00 | 1.97% | 235,695 |
| Jan 19, 2026 | 5,130.00 | 5,130.00 | 4,910.00 | 5,070.00 | 5,070.00 | -0.39% | 138,201 |
| Jan 16, 2026 | 5,190.00 | 5,200.00 | 5,060.00 | 5,090.00 | 5,090.00 | -1.93% | 187,585 |
| Jan 15, 2026 | 5,140.00 | 5,190.00 | 5,110.00 | 5,190.00 | 5,190.00 | 0.97% | 102,176 |
| Jan 14, 2026 | 5,220.00 | 5,230.00 | 5,130.00 | 5,140.00 | 5,140.00 | -0.96% | 115,381 |
| Jan 13, 2026 | 5,300.00 | 5,300.00 | 5,140.00 | 5,190.00 | 5,190.00 | -1.33% | 149,979 |
| Jan 12, 2026 | 5,190.00 | 5,280.00 | 5,130.00 | 5,260.00 | 5,260.00 | 1.35% | 124,243 |
| Jan 9, 2026 | 5,280.00 | 5,290.00 | 5,160.00 | 5,190.00 | 5,190.00 | -0.38% | 75,624 |
| Jan 8, 2026 | 5,200.00 | 5,270.00 | 5,160.00 | 5,210.00 | 5,210.00 | 0.19% | 116,890 |
| Jan 7, 2026 | 5,270.00 | 5,270.00 | 5,130.00 | 5,200.00 | 5,200.00 | -0.38% | 136,820 |
| Jan 6, 2026 | 5,290.00 | 5,350.00 | 5,200.00 | 5,220.00 | 5,220.00 | -1.69% | 199,385 |
| Jan 5, 2026 | 5,300.00 | 5,360.00 | 5,250.00 | 5,310.00 | 5,310.00 | -0.38% | 131,471 |
| Jan 2, 2026 | 5,470.00 | 5,550.00 | 5,290.00 | 5,330.00 | 5,330.00 | -2.56% | 236,156 |
| Dec 30, 2025 | 5,510.00 | 5,540.00 | 5,410.00 | 5,470.00 | 5,470.00 | -0.73% | 148,098 |
| Dec 29, 2025 | 5,450.00 | 5,590.00 | 5,420.00 | 5,510.00 | 5,510.00 | 1.29% | 126,643 |
| Dec 26, 2025 | 5,440.00 | 5,490.00 | 5,360.00 | 5,440.00 | 5,320.00 | 0.55% | 176,935 |
| Dec 24, 2025 | 5,600.00 | 5,660.00 | 5,410.00 | 5,410.00 | 5,290.66 | -3.22% | 211,768 |
| Dec 23, 2025 | 5,830.00 | 5,890.00 | 5,570.00 | 5,590.00 | 5,466.69 | -4.12% | 246,389 |
| Dec 22, 2025 | 5,930.00 | 6,000.00 | 5,760.00 | 5,830.00 | 5,701.40 | -1.02% | 259,968 |
| Dec 19, 2025 | 5,710.00 | 5,990.00 | 5,680.00 | 5,890.00 | 5,760.07 | 3.70% | 479,393 |