DuChemBIO Co.,Ltd. (KOSDAQ:176750)
South Korea · Delayed Price · Currency is KRW 9,920.00
+220.00 (2.27%)
At close: Oct 2, 2025
DuChemBIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 9,900.00 | 9,900.00 | 9,610.00 | 9,700.00 | 9,700.00 | -2.41% | 42,523 |
| Oct 2, 2025 | 9,850.00 | 9,990.00 | 9,720.00 | 9,940.00 | 9,940.00 | 2.47% | 30,350 |
| Oct 1, 2025 | 9,840.00 | 9,860.00 | 9,610.00 | 9,700.00 | 9,700.00 | - | 12,031 |
| Sep 30, 2025 | 9,700.00 | 9,800.00 | 9,640.00 | 9,700.00 | 9,700.00 | -0.51% | 16,420 |
| Sep 29, 2025 | 9,700.00 | 9,870.00 | 9,700.00 | 9,750.00 | 9,750.00 | 1.35% | 19,681 |
| Sep 26, 2025 | 9,970.00 | 9,980.00 | 9,600.00 | 9,620.00 | 9,620.00 | -3.32% | 52,657 |
| Sep 25, 2025 | 10,020.00 | 10,040.00 | 9,810.00 | 9,950.00 | 9,950.00 | -0.50% | 32,845 |
| Sep 24, 2025 | 10,020.00 | 10,110.00 | 9,830.00 | 10,000.00 | 10,000.00 | - | 34,915 |
| Sep 23, 2025 | 9,980.00 | 10,050.00 | 9,850.00 | 10,000.00 | 10,000.00 | 1.32% | 40,029 |
| Sep 22, 2025 | 10,110.00 | 10,110.00 | 9,780.00 | 9,870.00 | 9,870.00 | -1.50% | 132,593 |
| Sep 19, 2025 | 10,040.00 | 10,110.00 | 9,990.00 | 10,020.00 | 10,020.00 | -0.69% | 15,859 |
| Sep 18, 2025 | 10,190.00 | 10,190.00 | 10,000.00 | 10,090.00 | 10,090.00 | - | 23,788 |
| Sep 17, 2025 | 10,010.00 | 10,100.00 | 9,990.00 | 10,090.00 | 10,090.00 | 0.20% | 23,172 |
| Sep 16, 2025 | 10,060.00 | 10,150.00 | 10,000.00 | 10,070.00 | 10,070.00 | 0.20% | 17,546 |
| Sep 15, 2025 | 10,130.00 | 10,180.00 | 9,990.00 | 10,050.00 | 10,050.00 | -0.79% | 42,196 |
| Sep 12, 2025 | 10,230.00 | 10,250.00 | 10,070.00 | 10,130.00 | 10,130.00 | -0.10% | 37,080 |
| Sep 11, 2025 | 10,510.00 | 10,510.00 | 10,070.00 | 10,140.00 | 10,140.00 | -1.65% | 87,757 |
| Sep 10, 2025 | 10,560.00 | 10,610.00 | 10,230.00 | 10,310.00 | 10,310.00 | -1.72% | 83,935 |
| Sep 9, 2025 | 10,640.00 | 10,740.00 | 10,420.00 | 10,490.00 | 10,490.00 | -1.22% | 41,186 |
| Sep 8, 2025 | 10,760.00 | 10,880.00 | 10,560.00 | 10,620.00 | 10,620.00 | 0.95% | 55,059 |
| Sep 5, 2025 | 10,700.00 | 10,700.00 | 10,270.00 | 10,520.00 | 10,520.00 | -0.57% | 90,795 |
| Sep 4, 2025 | 10,380.00 | 10,770.00 | 10,320.00 | 10,580.00 | 10,580.00 | 3.93% | 97,546 |
| Sep 3, 2025 | 10,050.00 | 10,290.00 | 9,930.00 | 10,180.00 | 10,180.00 | 3.56% | 50,730 |
| Sep 2, 2025 | 9,990.00 | 10,030.00 | 9,740.00 | 9,830.00 | 9,830.00 | 0.51% | 48,825 |
| Sep 1, 2025 | 10,170.00 | 10,170.00 | 9,780.00 | 9,780.00 | 9,780.00 | -2.20% | 42,859 |
| Aug 29, 2025 | 10,120.00 | 10,180.00 | 9,980.00 | 10,000.00 | 10,000.00 | -0.70% | 26,179 |
| Aug 28, 2025 | 10,270.00 | 10,270.00 | 9,960.00 | 10,070.00 | 10,070.00 | -1.08% | 36,203 |
| Aug 27, 2025 | 10,120.00 | 10,200.00 | 9,950.00 | 10,180.00 | 10,180.00 | -0.10% | 41,795 |
| Aug 26, 2025 | 10,210.00 | 10,240.00 | 10,040.00 | 10,190.00 | 10,190.00 | 0.20% | 21,731 |
| Aug 25, 2025 | 9,980.00 | 10,490.00 | 9,920.00 | 10,170.00 | 10,170.00 | 1.80% | 64,929 |
| Aug 22, 2025 | 10,060.00 | 10,100.00 | 9,980.00 | 9,990.00 | 9,990.00 | 0.10% | 11,711 |
| Aug 21, 2025 | 10,060.00 | 10,140.00 | 9,950.00 | 9,980.00 | 9,980.00 | -1.09% | 21,686 |
| Aug 20, 2025 | 9,940.00 | 10,090.00 | 9,910.00 | 10,090.00 | 10,090.00 | -0.10% | 25,325 |
| Aug 19, 2025 | 10,250.00 | 10,250.00 | 10,000.00 | 10,100.00 | 10,100.00 | 0.50% | 17,647 |
| Aug 18, 2025 | 10,550.00 | 10,550.00 | 9,900.00 | 10,050.00 | 10,050.00 | -5.28% | 122,805 |
| Aug 14, 2025 | 10,680.00 | 10,900.00 | 10,610.00 | 10,610.00 | 10,610.00 | -1.67% | 54,188 |
| Aug 13, 2025 | 10,320.00 | 10,840.00 | 10,310.00 | 10,790.00 | 10,790.00 | 4.45% | 41,266 |
| Aug 12, 2025 | 10,400.00 | 10,570.00 | 10,250.00 | 10,330.00 | 10,330.00 | -0.67% | 32,041 |
| Aug 11, 2025 | 10,700.00 | 10,700.00 | 10,350.00 | 10,400.00 | 10,400.00 | -1.33% | 27,015 |
| Aug 8, 2025 | 10,760.00 | 10,850.00 | 10,450.00 | 10,540.00 | 10,540.00 | -1.95% | 45,379 |
| Aug 7, 2025 | 10,770.00 | 10,930.00 | 10,740.00 | 10,750.00 | 10,750.00 | -0.92% | 64,375 |
| Aug 6, 2025 | 10,700.00 | 10,930.00 | 10,590.00 | 10,850.00 | 10,850.00 | 1.21% | 44,331 |
| Aug 5, 2025 | 10,550.00 | 10,850.00 | 10,500.00 | 10,720.00 | 10,720.00 | 1.61% | 102,241 |
| Aug 4, 2025 | 10,880.00 | 10,900.00 | 10,440.00 | 10,550.00 | 10,550.00 | - | 61,599 |
| Aug 1, 2025 | 10,110.00 | 10,690.00 | 9,830.00 | 10,550.00 | 10,550.00 | 1.54% | 155,617 |
| Jul 31, 2025 | 10,510.00 | 10,630.00 | 10,200.00 | 10,390.00 | 10,390.00 | -1.14% | 25,864 |
| Jul 30, 2025 | 10,460.00 | 10,900.00 | 10,430.00 | 10,510.00 | 10,510.00 | 0.86% | 58,958 |
| Jul 29, 2025 | 10,600.00 | 10,600.00 | 10,350.00 | 10,420.00 | 10,420.00 | -1.70% | 32,018 |
| Jul 28, 2025 | 10,970.00 | 11,020.00 | 10,500.00 | 10,600.00 | 10,600.00 | -3.46% | 31,301 |
| Jul 25, 2025 | 10,850.00 | 10,980.00 | 10,470.00 | 10,980.00 | 10,980.00 | 3.20% | 55,877 |