DongKoo Bio & Pharma Co., Ltd. (KOSDAQ:006620)
South Korea · Delayed Price · Currency is KRW 3,300.00
-50.00 (-1.49%)
At close: Oct 23, 2026
DongKoo Bio & Pharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3,330.00 | 3,330.00 | 3,240.00 | 3,300.00 | 3,300.00 | -1.49% | 29,863 |
| Oct 22, 2026 | 3,440.00 | 3,440.00 | 3,280.00 | 3,350.00 | 3,350.00 | -1.76% | 76,550 |
| Oct 21, 2026 | 3,470.00 | 3,495.00 | 3,380.00 | 3,410.00 | 3,410.00 | -1.45% | 39,436 |
| Oct 20, 2026 | 3,455.00 | 3,520.00 | 3,425.00 | 3,460.00 | 3,460.00 | -0.72% | 31,191 |
| Oct 19, 2026 | 3,450.00 | 3,535.00 | 3,440.00 | 3,485.00 | 3,485.00 | 0.14% | 21,256 |
| Oct 16, 2026 | 3,325.00 | 3,540.00 | 3,325.00 | 3,480.00 | 3,480.00 | 3.88% | 62,589 |
| Oct 15, 2026 | 3,400.00 | 3,400.00 | 3,280.00 | 3,350.00 | 3,350.00 | -1.90% | 78,014 |
| Oct 14, 2026 | 3,400.00 | 3,470.00 | 3,385.00 | 3,415.00 | 3,415.00 | -1.30% | 55,386 |
| Oct 13, 2026 | 3,370.00 | 3,460.00 | 3,285.00 | 3,460.00 | 3,460.00 | 1.91% | 118,549 |
| Oct 12, 2026 | 3,515.00 | 3,560.00 | 3,385.00 | 3,395.00 | 3,395.00 | -3.41% | 54,481 |
| Oct 8, 2026 | 3,615.00 | 3,615.00 | 3,505.00 | 3,515.00 | 3,515.00 | -2.36% | 29,634 |
| Oct 7, 2026 | 3,600.00 | 3,650.00 | 3,565.00 | 3,600.00 | 3,600.00 | 1.12% | 67,876 |
| Oct 6, 2026 | 3,560.00 | 3,650.00 | 3,515.00 | 3,560.00 | 3,560.00 | 1.28% | 60,429 |
| Oct 2, 2026 | 3,555.00 | 3,585.00 | 3,500.00 | 3,515.00 | 3,515.00 | -1.82% | 30,111 |
| Oct 1, 2026 | 3,480.00 | 3,600.00 | 3,480.00 | 3,580.00 | 3,580.00 | 2.73% | 77,225 |
| Sep 30, 2026 | 3,500.00 | 3,540.00 | 3,430.00 | 3,485.00 | 3,485.00 | 0.87% | 59,847 |
| Sep 29, 2026 | 3,525.00 | 3,530.00 | 3,445.00 | 3,455.00 | 3,455.00 | -1.99% | 30,982 |
| Sep 28, 2026 | 3,545.00 | 3,555.00 | 3,485.00 | 3,525.00 | 3,525.00 | 0.14% | 29,676 |
| Sep 23, 2026 | 3,510.00 | 3,520.00 | 3,450.00 | 3,520.00 | 3,520.00 | - | 38,769 |
| Sep 22, 2026 | 3,490.00 | 3,520.00 | 3,415.00 | 3,520.00 | 3,520.00 | 0.86% | 74,001 |
| Sep 21, 2026 | 3,535.00 | 3,535.00 | 3,465.00 | 3,490.00 | 3,490.00 | -0.57% | 25,264 |
| Sep 18, 2026 | 3,550.00 | 3,550.00 | 3,490.00 | 3,510.00 | 3,510.00 | - | 26,960 |
| Sep 17, 2026 | 3,530.00 | 3,545.00 | 3,455.00 | 3,510.00 | 3,510.00 | 0.57% | 32,443 |
| Sep 16, 2026 | 3,505.00 | 3,540.00 | 3,445.00 | 3,490.00 | 3,490.00 | -0.57% | 21,406 |
| Sep 15, 2026 | 3,550.00 | 3,550.00 | 3,490.00 | 3,510.00 | 3,510.00 | - | 23,008 |
| Sep 14, 2026 | 3,580.00 | 3,580.00 | 3,470.00 | 3,510.00 | 3,510.00 | 0.29% | 22,017 |
| 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 |