DongKoo Bio & Pharma Co., Ltd. (KOSDAQ:006620)
South Korea · Delayed Price · Currency is KRW 4,270.00
-80.00 (-1.84%)
At close: May 29, 2026
DongKoo Bio & Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 4,630.00 | 4,730.00 | 4,575.00 | 4,730.00 | 4,730.00 | 2.16% | 109,309 |
| May 18, 2026 | 4,800.00 | 4,800.00 | 4,570.00 | 4,630.00 | 4,630.00 | -3.04% | 157,816 |
| May 15, 2026 | 4,970.00 | 4,970.00 | 4,760.00 | 4,775.00 | 4,775.00 | -3.34% | 114,933 |
| May 14, 2026 | 4,780.00 | 4,965.00 | 4,780.00 | 4,940.00 | 4,940.00 | 3.35% | 92,148 |
| May 13, 2026 | 4,890.00 | 4,930.00 | 4,770.00 | 4,780.00 | 4,780.00 | -1.75% | 101,075 |
| May 12, 2026 | 4,905.00 | 4,905.00 | 4,695.00 | 4,865.00 | 4,865.00 | 0.62% | 228,050 |
| May 11, 2026 | 4,980.00 | 4,980.00 | 4,835.00 | 4,835.00 | 4,835.00 | -3.11% | 203,379 |
| May 8, 2026 | 5,000.00 | 5,050.00 | 4,960.00 | 4,990.00 | 4,990.00 | 0.71% | 85,067 |
| 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% | 206,905 |
| 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% | 87,931 |
| Apr 29, 2026 | 5,180.00 | 5,230.00 | 5,100.00 | 5,200.00 | 5,200.00 | 0.58% | 115,745 |
| Apr 28, 2026 | 5,220.00 | 5,250.00 | 5,150.00 | 5,170.00 | 5,170.00 | -1.52% | 110,473 |
| Apr 27, 2026 | 5,240.00 | 5,280.00 | 5,210.00 | 5,250.00 | 5,250.00 | 0.19% | 110,302 |
| 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 | - | 79,785 |
| Apr 22, 2026 | 5,250.00 | 5,310.00 | 5,150.00 | 5,180.00 | 5,180.00 | -1.33% | 111,003 |
| 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% | 71,212 |
| Apr 15, 2026 | 5,240.00 | 5,330.00 | 5,200.00 | 5,280.00 | 5,280.00 | 1.73% | 70,996 |
| Apr 14, 2026 | 5,160.00 | 5,210.00 | 5,140.00 | 5,190.00 | 5,190.00 | 1.96% | 101,022 |
| Apr 13, 2026 | 5,110.00 | 5,175.00 | 5,050.00 | 5,090.00 | 5,090.00 | -0.39% | 69,573 |
| Apr 10, 2026 | 5,070.00 | 5,170.00 | 5,040.00 | 5,110.00 | 5,110.00 | 0.99% | 77,143 |
| Apr 9, 2026 | 5,090.00 | 5,110.00 | 5,030.00 | 5,060.00 | 5,060.00 | -1.36% | 50,453 |
| Apr 8, 2026 | 5,150.00 | 5,180.00 | 5,070.00 | 5,130.00 | 5,130.00 | 1.58% | 114,343 |
| Apr 7, 2026 | 5,120.00 | 5,120.00 | 4,995.00 | 5,050.00 | 5,050.00 | -0.39% | 86,108 |
| 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% | 48,057 |
| Apr 2, 2026 | 5,280.00 | 5,300.00 | 4,995.00 | 5,070.00 | 5,070.00 | -3.98% | 128,638 |
| Apr 1, 2026 | 5,230.00 | 5,280.00 | 5,150.00 | 5,280.00 | 5,280.00 | 4.35% | 95,143 |
| Mar 31, 2026 | 5,250.00 | 5,260.00 | 5,030.00 | 5,060.00 | 5,060.00 | -4.35% | 127,664 |
| 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% | 108,944 |
| Mar 26, 2026 | 5,450.00 | 5,550.00 | 5,300.00 | 5,330.00 | 5,330.00 | -2.20% | 144,137 |
| 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% | 80,859 |
| 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% | 52,503 |
| Mar 19, 2026 | 5,380.00 | 5,380.00 | 5,240.00 | 5,250.00 | 5,250.00 | -3.14% | 100,265 |