DongKoo Bio & Pharma Co., Ltd. (KOSDAQ:006620)
South Korea · Delayed Price · Currency is KRW 5,140.00
-30.00 (-0.58%)
At close: Sep 9, 2025
DongKoo Bio & Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 5,100.00 | 5,130.00 | 5,050.00 | 5,050.00 | 5,050.00 | -0.98% | 47,960 |
| Sep 11, 2025 | 5,140.00 | 5,140.00 | 5,040.00 | 5,100.00 | 5,100.00 | - | 35,962 |
| Sep 10, 2025 | 5,160.00 | 5,160.00 | 5,100.00 | 5,100.00 | 5,100.00 | -0.78% | 45,963 |
| Sep 9, 2025 | 5,190.00 | 5,190.00 | 5,090.00 | 5,140.00 | 5,140.00 | -0.58% | 39,776 |
| Sep 8, 2025 | 5,090.00 | 5,180.00 | 5,080.00 | 5,170.00 | 5,170.00 | 1.37% | 72,783 |
| Sep 5, 2025 | 5,080.00 | 5,100.00 | 5,050.00 | 5,100.00 | 5,100.00 | - | 30,312 |
| Sep 4, 2025 | 5,080.00 | 5,130.00 | 5,050.00 | 5,100.00 | 5,100.00 | 0.99% | 48,312 |
| Sep 3, 2025 | 5,030.00 | 5,070.00 | 5,030.00 | 5,050.00 | 5,050.00 | - | 19,394 |
| Sep 2, 2025 | 4,960.00 | 5,070.00 | 4,960.00 | 5,050.00 | 5,050.00 | 1.00% | 41,086 |
| Sep 1, 2025 | 5,070.00 | 5,070.00 | 4,970.00 | 5,000.00 | 5,000.00 | -1.38% | 30,591 |
| Aug 29, 2025 | 5,100.00 | 5,140.00 | 5,000.00 | 5,070.00 | 5,070.00 | -0.98% | 75,847 |
| Aug 28, 2025 | 5,110.00 | 5,120.00 | 5,060.00 | 5,120.00 | 5,120.00 | 0.20% | 40,597 |
| Aug 27, 2025 | 5,010.00 | 5,130.00 | 4,985.00 | 5,110.00 | 5,110.00 | 1.59% | 42,931 |
| Aug 26, 2025 | 4,970.00 | 5,050.00 | 4,970.00 | 5,030.00 | 5,030.00 | 0.40% | 19,841 |
| Aug 25, 2025 | 5,020.00 | 5,030.00 | 4,975.00 | 5,010.00 | 5,010.00 | 0.20% | 16,382 |
| Aug 22, 2025 | 5,000.00 | 5,080.00 | 4,965.00 | 5,000.00 | 5,000.00 | - | 27,332 |
| Aug 21, 2025 | 5,030.00 | 5,040.00 | 4,980.00 | 5,000.00 | 5,000.00 | -0.60% | 22,683 |
| Aug 20, 2025 | 5,030.00 | 5,070.00 | 4,900.00 | 5,030.00 | 5,030.00 | - | 43,585 |
| Aug 19, 2025 | 5,100.00 | 5,100.00 | 5,000.00 | 5,030.00 | 5,030.00 | -1.18% | 25,635 |
| Aug 18, 2025 | 5,080.00 | 5,120.00 | 5,030.00 | 5,090.00 | 5,090.00 | 0.20% | 25,602 |
| Aug 14, 2025 | 5,040.00 | 5,110.00 | 5,040.00 | 5,080.00 | 5,080.00 | 0.20% | 18,596 |
| Aug 13, 2025 | 5,030.00 | 5,080.00 | 5,000.00 | 5,070.00 | 5,070.00 | 0.80% | 33,894 |
| Aug 12, 2025 | 5,060.00 | 5,090.00 | 4,985.00 | 5,030.00 | 5,030.00 | -0.98% | 41,726 |
| Aug 11, 2025 | 5,100.00 | 5,120.00 | 5,030.00 | 5,080.00 | 5,080.00 | -0.39% | 45,199 |
| Aug 8, 2025 | 5,050.00 | 5,100.00 | 5,030.00 | 5,100.00 | 5,100.00 | 1.59% | 26,240 |
| Aug 7, 2025 | 5,120.00 | 5,120.00 | 5,000.00 | 5,020.00 | 5,020.00 | -1.38% | 48,961 |
| Aug 6, 2025 | 5,050.00 | 5,120.00 | 5,000.00 | 5,090.00 | 5,090.00 | 0.79% | 38,901 |
| Aug 5, 2025 | 5,070.00 | 5,080.00 | 5,010.00 | 5,050.00 | 5,050.00 | 0.80% | 31,490 |
| Aug 4, 2025 | 4,910.00 | 5,020.00 | 4,850.00 | 5,010.00 | 5,010.00 | 1.21% | 25,743 |
| Aug 1, 2025 | 5,030.00 | 5,040.00 | 4,920.00 | 4,950.00 | 4,950.00 | -1.98% | 81,720 |
| Jul 31, 2025 | 5,110.00 | 5,110.00 | 5,010.00 | 5,050.00 | 5,050.00 | -0.79% | 53,723 |
| Jul 30, 2025 | 5,050.00 | 5,110.00 | 5,040.00 | 5,090.00 | 5,090.00 | 0.99% | 24,457 |
| Jul 29, 2025 | 5,110.00 | 5,110.00 | 4,965.00 | 5,040.00 | 5,040.00 | -1.37% | 105,947 |
| Jul 28, 2025 | 5,130.00 | 5,160.00 | 5,060.00 | 5,110.00 | 5,110.00 | -0.39% | 52,214 |
| Jul 25, 2025 | 5,180.00 | 5,220.00 | 5,120.00 | 5,130.00 | 5,130.00 | -1.16% | 48,367 |
| Jul 24, 2025 | 5,260.00 | 5,290.00 | 5,180.00 | 5,190.00 | 5,190.00 | -0.57% | 43,543 |
| Jul 23, 2025 | 5,240.00 | 5,290.00 | 5,190.00 | 5,220.00 | 5,220.00 | -1.14% | 45,333 |
| Jul 22, 2025 | 5,330.00 | 5,400.00 | 5,200.00 | 5,280.00 | 5,280.00 | -1.68% | 91,209 |
| Jul 21, 2025 | 5,330.00 | 5,400.00 | 5,290.00 | 5,370.00 | 5,370.00 | 0.56% | 41,798 |
| Jul 18, 2025 | 5,410.00 | 5,410.00 | 5,280.00 | 5,340.00 | 5,340.00 | -0.74% | 71,562 |
| Jul 17, 2025 | 5,160.00 | 5,410.00 | 5,150.00 | 5,380.00 | 5,380.00 | 3.66% | 169,036 |
| Jul 16, 2025 | 5,230.00 | 5,230.00 | 5,160.00 | 5,190.00 | 5,190.00 | -0.76% | 44,669 |
| Jul 15, 2025 | 5,200.00 | 5,240.00 | 5,140.00 | 5,230.00 | 5,230.00 | 0.58% | 54,847 |
| Jul 14, 2025 | 5,220.00 | 5,270.00 | 5,160.00 | 5,200.00 | 5,200.00 | -0.76% | 52,467 |
| Jul 11, 2025 | 5,290.00 | 5,350.00 | 5,180.00 | 5,240.00 | 5,240.00 | -1.13% | 67,653 |
| Jul 10, 2025 | 5,190.00 | 5,320.00 | 5,180.00 | 5,300.00 | 5,300.00 | 2.32% | 68,142 |
| Jul 9, 2025 | 5,150.00 | 5,200.00 | 5,130.00 | 5,180.00 | 5,180.00 | 0.19% | 52,622 |
| Jul 8, 2025 | 5,190.00 | 5,210.00 | 5,140.00 | 5,170.00 | 5,170.00 | -0.19% | 61,736 |
| Jul 7, 2025 | 5,200.00 | 5,210.00 | 5,090.00 | 5,180.00 | 5,180.00 | -0.38% | 37,673 |
| Jul 4, 2025 | 5,230.00 | 5,260.00 | 5,170.00 | 5,200.00 | 5,200.00 | -0.57% | 51,505 |