DongKoo Bio & Pharma Co., Ltd. (KOSDAQ:006620)
South Korea · Delayed Price · Currency is KRW 5,060.00
-230.00 (-4.35%)
At close: Mar 31, 2026
DongKoo Bio & Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 5,250.00 | 5,260.00 | 5,030.00 | 5,060.00 | 5,060.00 | -4.35% | 126,611 |
| Mar 30, 2026 | 5,310.00 | 5,350.00 | 5,210.00 | 5,290.00 | 5,290.00 | -2.76% | 86,370 |
| Mar 27, 2026 | 5,340.00 | 5,460.00 | 5,230.00 | 5,440.00 | 5,440.00 | 2.06% | 107,918 |
| Mar 26, 2026 | 5,450.00 | 5,550.00 | 5,300.00 | 5,330.00 | 5,330.00 | -2.20% | 143,932 |
| Mar 25, 2026 | 5,290.00 | 5,460.00 | 5,270.00 | 5,450.00 | 5,450.00 | 3.81% | 106,334 |
| Mar 24, 2026 | 5,270.00 | 5,280.00 | 5,140.00 | 5,250.00 | 5,250.00 | 2.14% | 80,728 |
| Mar 23, 2026 | 5,320.00 | 5,370.00 | 5,120.00 | 5,140.00 | 5,140.00 | -3.20% | 108,686 |
| Mar 20, 2026 | 5,300.00 | 5,390.00 | 5,260.00 | 5,310.00 | 5,310.00 | 1.14% | 51,280 |
| Mar 19, 2026 | 5,380.00 | 5,380.00 | 5,240.00 | 5,250.00 | 5,250.00 | -3.14% | 100,255 |
| Mar 18, 2026 | 5,420.00 | 5,500.00 | 5,390.00 | 5,420.00 | 5,420.00 | -0.18% | 99,899 |
| Mar 17, 2026 | 5,490.00 | 5,550.00 | 5,410.00 | 5,430.00 | 5,430.00 | -1.09% | 121,645 |
| Mar 16, 2026 | 5,490.00 | 5,590.00 | 5,420.00 | 5,490.00 | 5,490.00 | 0.37% | 142,815 |
| Mar 13, 2026 | 5,480.00 | 5,570.00 | 5,300.00 | 5,470.00 | 5,470.00 | -0.55% | 128,687 |
| Mar 12, 2026 | 5,460.00 | 5,580.00 | 5,410.00 | 5,500.00 | 5,500.00 | 0.18% | 120,227 |
| Mar 11, 2026 | 5,430.00 | 5,710.00 | 5,370.00 | 5,490.00 | 5,490.00 | 1.86% | 446,662 |
| Mar 10, 2026 | 5,470.00 | 5,500.00 | 5,260.00 | 5,390.00 | 5,390.00 | 5.48% | 332,279 |
| 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 |