DongKoo Bio & Pharma Co., Ltd. (KOSDAQ:006620)
South Korea · Delayed Price · Currency is KRW 5,580.00
+90.00 (1.64%)
At close: Oct 2, 2025
DongKoo Bio & Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 5,580.00 | 5,630.00 | 5,490.00 | 5,570.00 | 5,570.00 | -0.18% | 322,670 |
| Oct 2, 2025 | 5,530.00 | 5,630.00 | 5,500.00 | 5,580.00 | 5,580.00 | 1.64% | 469,982 |
| Oct 1, 2025 | 5,480.00 | 6,020.00 | 5,360.00 | 5,490.00 | 5,490.00 | 3.39% | 4,518,546 |
| Sep 30, 2025 | 5,420.00 | 5,420.00 | 5,250.00 | 5,310.00 | 5,310.00 | -1.30% | 260,457 |
| Sep 29, 2025 | 5,320.00 | 5,400.00 | 5,300.00 | 5,380.00 | 5,380.00 | 0.37% | 210,268 |
| Sep 26, 2025 | 5,370.00 | 5,470.00 | 5,290.00 | 5,360.00 | 5,360.00 | 0.37% | 537,429 |
| Sep 25, 2025 | 5,370.00 | 5,510.00 | 5,260.00 | 5,340.00 | 5,340.00 | -0.74% | 554,556 |
| Sep 24, 2025 | 5,490.00 | 5,530.00 | 5,340.00 | 5,380.00 | 5,380.00 | -3.41% | 708,399 |
| Sep 23, 2025 | 5,610.00 | 5,870.00 | 5,440.00 | 5,570.00 | 5,570.00 | -3.47% | 2,181,796 |
| Sep 22, 2025 | 5,040.00 | 6,390.00 | 5,000.00 | 5,770.00 | 5,770.00 | 14.71% | 17,323,980 |
| Sep 19, 2025 | 5,070.00 | 5,090.00 | 5,010.00 | 5,030.00 | 5,030.00 | -0.79% | 58,654 |
| Sep 18, 2025 | 5,030.00 | 5,100.00 | 5,000.00 | 5,070.00 | 5,070.00 | 1.20% | 82,933 |
| Sep 17, 2025 | 5,060.00 | 5,060.00 | 5,000.00 | 5,010.00 | 5,010.00 | -0.99% | 32,737 |
| Sep 16, 2025 | 5,050.00 | 5,080.00 | 5,030.00 | 5,060.00 | 5,060.00 | -0.39% | 42,686 |
| Sep 15, 2025 | 5,050.00 | 5,080.00 | 5,030.00 | 5,080.00 | 5,080.00 | 0.59% | 32,379 |
| 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 |