DongKoo Bio & Pharma Co., Ltd. (KOSDAQ:006620)
South Korea · Delayed Price · Currency is KRW 4,835.00
-155.00 (-3.11%)
At close: May 11, 2026
DongKoo Bio & Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 5,000.00 | 5,050.00 | 4,960.00 | 4,990.00 | 4,990.00 | 0.71% | 85,066 |
| May 7, 2026 | 4,995.00 | 5,040.00 | 4,935.00 | 4,955.00 | 4,955.00 | -0.80% | 161,100 |
| May 6, 2026 | 5,080.00 | 5,080.00 | 4,975.00 | 4,995.00 | 4,995.00 | -1.48% | 206,872 |
| May 4, 2026 | 5,160.00 | 5,230.00 | 5,050.00 | 5,070.00 | 5,070.00 | -1.55% | 202,146 |
| Apr 30, 2026 | 5,220.00 | 5,220.00 | 5,130.00 | 5,150.00 | 5,150.00 | -0.96% | 87,824 |
| Apr 29, 2026 | 5,180.00 | 5,230.00 | 5,100.00 | 5,200.00 | 5,200.00 | 0.58% | 115,578 |
| Apr 28, 2026 | 5,220.00 | 5,250.00 | 5,150.00 | 5,170.00 | 5,170.00 | -1.52% | 110,211 |
| Apr 27, 2026 | 5,240.00 | 5,280.00 | 5,210.00 | 5,250.00 | 5,250.00 | 0.19% | 109,943 |
| Apr 24, 2026 | 5,180.00 | 5,260.00 | 5,150.00 | 5,240.00 | 5,240.00 | 1.16% | 100,561 |
| Apr 23, 2026 | 5,230.00 | 5,250.00 | 5,160.00 | 5,180.00 | 5,180.00 | - | 79,784 |
| Apr 22, 2026 | 5,250.00 | 5,310.00 | 5,150.00 | 5,180.00 | 5,180.00 | -1.33% | 110,923 |
| Apr 21, 2026 | 5,370.00 | 5,410.00 | 5,250.00 | 5,250.00 | 5,250.00 | -2.23% | 116,521 |
| Apr 20, 2026 | 5,360.00 | 5,460.00 | 5,300.00 | 5,370.00 | 5,370.00 | -0.19% | 110,544 |
| Apr 17, 2026 | 5,380.00 | 5,450.00 | 5,330.00 | 5,380.00 | 5,380.00 | 0.75% | 85,185 |
| Apr 16, 2026 | 5,340.00 | 5,380.00 | 5,300.00 | 5,340.00 | 5,340.00 | 1.14% | 70,983 |
| Apr 15, 2026 | 5,240.00 | 5,330.00 | 5,200.00 | 5,280.00 | 5,280.00 | 1.73% | 70,197 |
| Apr 14, 2026 | 5,160.00 | 5,210.00 | 5,140.00 | 5,190.00 | 5,190.00 | 1.96% | 100,755 |
| Apr 13, 2026 | 5,110.00 | 5,175.00 | 5,050.00 | 5,090.00 | 5,090.00 | -0.39% | 69,375 |
| Apr 10, 2026 | 5,070.00 | 5,170.00 | 5,040.00 | 5,110.00 | 5,110.00 | 0.99% | 75,878 |
| Apr 9, 2026 | 5,090.00 | 5,110.00 | 5,030.00 | 5,060.00 | 5,060.00 | -1.36% | 50,353 |
| Apr 8, 2026 | 5,150.00 | 5,180.00 | 5,070.00 | 5,130.00 | 5,130.00 | 1.58% | 113,257 |
| Apr 7, 2026 | 5,120.00 | 5,120.00 | 4,995.00 | 5,050.00 | 5,050.00 | -0.39% | 86,030 |
| Apr 6, 2026 | 5,130.00 | 5,160.00 | 5,010.00 | 5,070.00 | 5,070.00 | -0.98% | 69,407 |
| Apr 3, 2026 | 5,160.00 | 5,180.00 | 5,080.00 | 5,120.00 | 5,120.00 | 0.99% | 47,942 |
| Apr 2, 2026 | 5,280.00 | 5,300.00 | 4,995.00 | 5,070.00 | 5,070.00 | -3.98% | 128,381 |
| Apr 1, 2026 | 5,230.00 | 5,280.00 | 5,150.00 | 5,280.00 | 5,280.00 | 4.35% | 93,567 |
| 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 |