DongKoo Bio & Pharma Co., Ltd. (KOSDAQ:006620)
South Korea · Delayed Price · Currency is KRW 3,500.00
-5.00 (-0.14%)
At close: Sep 11, 2026
DongKoo Bio & Pharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 3,420.00 | 3,510.00 | 3,420.00 | 3,500.00 | 3,500.00 | -0.14% | 37,674 |
| Sep 10, 2026 | 3,510.00 | 3,515.00 | 3,450.00 | 3,505.00 | 3,505.00 | -0.14% | 30,409 |
| Sep 9, 2026 | 3,600.00 | 3,640.00 | 3,470.00 | 3,510.00 | 3,510.00 | -1.68% | 95,805 |
| Sep 8, 2026 | 3,680.00 | 3,680.00 | 3,565.00 | 3,570.00 | 3,570.00 | -0.70% | 54,304 |
| Sep 7, 2026 | 3,610.00 | 3,635.00 | 3,555.00 | 3,595.00 | 3,595.00 | -0.28% | 76,653 |
| Sep 4, 2026 | 3,515.00 | 3,630.00 | 3,480.00 | 3,605.00 | 3,605.00 | 2.71% | 64,479 |
| Sep 3, 2026 | 3,600.00 | 3,605.00 | 3,510.00 | 3,510.00 | 3,510.00 | -2.23% | 73,629 |
| Sep 2, 2026 | 3,615.00 | 3,640.00 | 3,535.00 | 3,590.00 | 3,590.00 | -0.97% | 63,428 |
| Sep 1, 2026 | 3,570.00 | 3,630.00 | 3,530.00 | 3,625.00 | 3,625.00 | 1.26% | 69,449 |
| Aug 31, 2026 | 3,455.00 | 3,650.00 | 3,355.00 | 3,580.00 | 3,580.00 | 1.99% | 236,932 |
| Aug 28, 2026 | 3,530.00 | 3,540.00 | 3,315.00 | 3,510.00 | 3,510.00 | 1.74% | 274,056 |
| Aug 27, 2026 | 3,555.00 | 3,625.00 | 3,445.00 | 3,450.00 | 3,450.00 | -3.50% | 212,345 |
| Aug 26, 2026 | 3,675.00 | 3,675.00 | 3,545.00 | 3,575.00 | 3,575.00 | -1.11% | 196,522 |
| Aug 25, 2026 | 3,740.00 | 3,740.00 | 3,530.00 | 3,615.00 | 3,615.00 | -2.43% | 189,126 |
| Aug 24, 2026 | 3,680.00 | 3,800.00 | 3,625.00 | 3,705.00 | 3,705.00 | 0.41% | 169,514 |
| Aug 21, 2026 | 3,705.00 | 3,750.00 | 3,625.00 | 3,690.00 | 3,690.00 | -1.20% | 62,991 |
| Aug 20, 2026 | 3,680.00 | 3,805.00 | 3,635.00 | 3,735.00 | 3,735.00 | 3.61% | 76,017 |
| Aug 19, 2026 | 3,685.00 | 3,685.00 | 3,590.00 | 3,605.00 | 3,605.00 | -2.17% | 111,850 |
| Aug 18, 2026 | 3,890.00 | 3,890.00 | 3,605.00 | 3,685.00 | 3,685.00 | -5.87% | 281,144 |
| Aug 14, 2026 | 3,935.00 | 4,005.00 | 3,890.00 | 3,915.00 | 3,915.00 | -0.51% | 117,696 |
| Aug 13, 2026 | 3,975.00 | 4,005.00 | 3,910.00 | 3,935.00 | 3,935.00 | -1.01% | 106,998 |
| Aug 12, 2026 | 4,005.00 | 4,045.00 | 3,945.00 | 3,975.00 | 3,975.00 | -1.73% | 42,728 |
| Aug 11, 2026 | 3,960.00 | 4,105.00 | 3,960.00 | 4,045.00 | 4,045.00 | 1.38% | 109,062 |
| Aug 10, 2026 | 3,900.00 | 4,000.00 | 3,845.00 | 3,990.00 | 3,990.00 | 2.31% | 57,220 |
| Aug 7, 2026 | 3,880.00 | 3,930.00 | 3,855.00 | 3,900.00 | 3,900.00 | 0.52% | 41,943 |
| Aug 6, 2026 | 3,875.00 | 3,955.00 | 3,835.00 | 3,880.00 | 3,880.00 | - | 74,295 |
| Aug 5, 2026 | 3,950.00 | 4,000.00 | 3,800.00 | 3,880.00 | 3,880.00 | -1.77% | 65,191 |
| Aug 4, 2026 | 3,870.00 | 4,010.00 | 3,750.00 | 3,950.00 | 3,950.00 | 2.60% | 78,102 |
| Aug 3, 2026 | 3,885.00 | 3,920.00 | 3,770.00 | 3,850.00 | 3,850.00 | 0.13% | 81,011 |
| Jul 31, 2026 | 3,790.00 | 3,882.00 | 3,740.00 | 3,845.00 | 3,845.00 | 4.06% | 132,338 |
| Jul 30, 2026 | 3,520.00 | 3,750.00 | 3,520.00 | 3,695.00 | 3,695.00 | 1.51% | 129,373 |
| Jul 29, 2026 | 3,720.00 | 3,830.00 | 3,490.00 | 3,640.00 | 3,640.00 | -1.75% | 278,040 |
| Jul 28, 2026 | 3,800.00 | 3,845.00 | 3,655.00 | 3,705.00 | 3,705.00 | -2.76% | 58,638 |
| Jul 27, 2026 | 3,865.00 | 3,970.00 | 3,800.00 | 3,810.00 | 3,810.00 | -1.30% | 47,221 |
| Jul 24, 2026 | 3,930.00 | 3,990.00 | 3,800.00 | 3,860.00 | 3,860.00 | -1.78% | 128,974 |
| Jul 23, 2026 | 3,770.00 | 3,930.00 | 3,750.00 | 3,930.00 | 3,930.00 | 6.79% | 197,427 |
| Jul 22, 2026 | 3,560.00 | 3,755.00 | 3,515.00 | 3,680.00 | 3,680.00 | 3.95% | 146,506 |
| Jul 21, 2026 | 3,500.00 | 3,645.00 | 3,485.00 | 3,540.00 | 3,540.00 | 1.00% | 74,486 |
| Jul 20, 2026 | 3,665.00 | 3,665.00 | 3,505.00 | 3,505.00 | 3,505.00 | -4.23% | 91,279 |
| Jul 16, 2026 | 3,675.00 | 3,790.00 | 3,655.00 | 3,660.00 | 3,660.00 | -2.14% | 79,064 |
| Jul 15, 2026 | 3,655.00 | 3,805.00 | 3,655.00 | 3,740.00 | 3,740.00 | 2.75% | 66,001 |
| Jul 14, 2026 | 3,630.00 | 3,745.00 | 3,540.00 | 3,640.00 | 3,640.00 | 0.28% | 152,353 |
| Jul 13, 2026 | 3,740.00 | 3,830.00 | 3,620.00 | 3,630.00 | 3,630.00 | -3.33% | 134,083 |
| Jul 10, 2026 | 3,700.00 | 3,825.00 | 3,700.00 | 3,755.00 | 3,755.00 | 0.54% | 101,046 |
| Jul 9, 2026 | 3,750.00 | 3,795.00 | 3,630.00 | 3,735.00 | 3,735.00 | -1.19% | 71,197 |
| Jul 8, 2026 | 3,765.00 | 3,840.00 | 3,610.00 | 3,780.00 | 3,780.00 | 0.40% | 133,885 |
| Jul 7, 2026 | 3,730.00 | 3,885.00 | 3,660.00 | 3,765.00 | 3,765.00 | 0.13% | 109,557 |
| Jul 6, 2026 | 3,765.00 | 3,835.00 | 3,685.00 | 3,760.00 | 3,760.00 | -0.53% | 58,633 |
| Jul 3, 2026 | 3,730.00 | 3,825.00 | 3,610.00 | 3,780.00 | 3,780.00 | 0.27% | 100,166 |
| Jul 2, 2026 | 3,785.00 | 3,810.00 | 3,675.00 | 3,770.00 | 3,770.00 | -0.40% | 73,962 |