DongKoo Bio & Pharma Co., Ltd. (KOSDAQ:006620)
South Korea · Delayed Price · Currency is KRW 3,850.00
+5.00 (0.13%)
At close: Aug 3, 2026
DongKoo Bio & Pharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 3,765.00 | 3,865.00 | 3,705.00 | 3,785.00 | 3,785.00 | 0.93% | 76,967 |
| Jun 30, 2026 | 3,820.00 | 3,935.00 | 3,700.00 | 3,750.00 | 3,750.00 | -3.85% | 92,310 |
| Jun 29, 2026 | 3,490.00 | 3,920.00 | 3,490.00 | 3,900.00 | 3,900.00 | 10.33% | 153,906 |
| Jun 26, 2026 | 3,780.00 | 3,785.00 | 3,500.00 | 3,535.00 | 3,535.00 | -6.23% | 164,761 |
| Jun 25, 2026 | 3,730.00 | 3,930.00 | 3,675.00 | 3,770.00 | 3,770.00 | 0.27% | 66,904 |
| Jun 24, 2026 | 3,665.00 | 3,850.00 | 3,650.00 | 3,760.00 | 3,760.00 | 2.59% | 165,925 |
| Jun 23, 2026 | 3,850.00 | 3,880.00 | 3,665.00 | 3,665.00 | 3,665.00 | -4.81% | 143,149 |
| Jun 22, 2026 | 3,850.00 | 3,990.00 | 3,840.00 | 3,850.00 | 3,850.00 | -1.79% | 92,962 |
| Jun 19, 2026 | 4,125.00 | 4,130.00 | 3,880.00 | 3,920.00 | 3,920.00 | -4.97% | 106,688 |
| Jun 18, 2026 | 4,195.00 | 4,200.00 | 4,050.00 | 4,125.00 | 4,125.00 | -1.67% | 78,689 |
| Jun 17, 2026 | 4,105.00 | 4,260.00 | 4,095.00 | 4,195.00 | 4,195.00 | 2.19% | 93,648 |
| Jun 16, 2026 | 4,105.00 | 4,195.00 | 4,010.00 | 4,105.00 | 4,105.00 | 0.12% | 61,638 |
| Jun 15, 2026 | 4,160.00 | 4,230.00 | 4,100.00 | 4,100.00 | 4,100.00 | -1.32% | 73,659 |
| Jun 12, 2026 | 4,060.00 | 4,215.00 | 4,060.00 | 4,155.00 | 4,155.00 | 3.36% | 109,733 |
| Jun 11, 2026 | 3,895.00 | 4,035.00 | 3,865.00 | 4,020.00 | 4,020.00 | 2.29% | 45,988 |
| Jun 10, 2026 | 3,985.00 | 4,010.00 | 3,905.00 | 3,930.00 | 3,930.00 | -0.88% | 45,480 |
| Jun 9, 2026 | 3,850.00 | 4,015.00 | 3,850.00 | 3,965.00 | 3,965.00 | 4.34% | 72,574 |
| Jun 8, 2026 | 3,965.00 | 3,995.00 | 3,800.00 | 3,800.00 | 3,800.00 | -6.86% | 220,683 |
| Jun 5, 2026 | 4,220.00 | 4,220.00 | 4,055.00 | 4,080.00 | 4,080.00 | -1.81% | 74,122 |
| Jun 4, 2026 | 4,200.00 | 4,245.00 | 4,130.00 | 4,155.00 | 4,155.00 | -1.07% | 118,682 |
| Jun 2, 2026 | 4,010.00 | 4,200.00 | 4,010.00 | 4,200.00 | 4,200.00 | 0.24% | 206,791 |
| Jun 1, 2026 | 4,240.00 | 4,300.00 | 4,110.00 | 4,190.00 | 4,190.00 | -1.87% | 192,295 |
| May 29, 2026 | 4,405.00 | 4,460.00 | 4,255.00 | 4,270.00 | 4,270.00 | -1.84% | 268,887 |
| May 28, 2026 | 4,640.00 | 4,695.00 | 4,305.00 | 4,350.00 | 4,350.00 | -6.15% | 548,448 |
| May 27, 2026 | 4,610.00 | 5,530.00 | 4,505.00 | 4,635.00 | 4,635.00 | 0.22% | 6,544,367 |
| May 26, 2026 | 4,800.00 | 4,800.00 | 4,605.00 | 4,625.00 | 4,625.00 | -3.24% | 114,873 |
| May 22, 2026 | 4,560.00 | 4,800.00 | 4,560.00 | 4,780.00 | 4,780.00 | 5.05% | 121,561 |
| May 21, 2026 | 4,590.00 | 4,660.00 | 4,360.00 | 4,550.00 | 4,550.00 | 0.22% | 91,824 |
| May 20, 2026 | 4,725.00 | 4,725.00 | 4,520.00 | 4,540.00 | 4,540.00 | -4.02% | 195,712 |