DuChemBIO Co.,Ltd. (KOSDAQ:176750)
South Korea · Delayed Price · Currency is KRW 10,070
-110 (-1.08%)
At close: Aug 28, 2025
DuChemBIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 10,120.00 | 10,180.00 | 9,980.00 | 10,020.00 | - | -0.50% | 19,036 |
| Aug 28, 2025 | 10,270.00 | 10,270.00 | 9,960.00 | 10,070.00 | - | -1.08% | 36,203 |
| Aug 27, 2025 | 10,120.00 | 10,200.00 | 9,950.00 | 10,180.00 | - | -0.10% | 41,795 |
| Aug 26, 2025 | 10,210.00 | 10,240.00 | 10,040.00 | 10,190.00 | - | 0.20% | 21,731 |
| Aug 25, 2025 | 9,980.00 | 10,490.00 | 9,920.00 | 10,170.00 | - | 1.80% | 64,929 |
| Aug 22, 2025 | 10,060.00 | 10,100.00 | 9,980.00 | 9,990.00 | - | 0.10% | 11,711 |
| Aug 21, 2025 | 10,060.00 | 10,140.00 | 9,950.00 | 9,980.00 | - | -1.09% | 21,686 |
| Aug 20, 2025 | 9,940.00 | 10,090.00 | 9,910.00 | 10,090.00 | - | -0.10% | 25,325 |
| Aug 19, 2025 | 10,250.00 | 10,250.00 | 10,000.00 | 10,100.00 | - | 0.50% | 17,647 |
| Aug 18, 2025 | 10,550.00 | 10,550.00 | 9,900.00 | 10,050.00 | - | -5.28% | 122,805 |
| Aug 14, 2025 | 10,680.00 | 10,900.00 | 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 | - | 4.45% | 41,266 |
| Aug 12, 2025 | 10,400.00 | 10,570.00 | 10,250.00 | 10,330.00 | - | -0.67% | 32,041 |
| Aug 11, 2025 | 10,700.00 | 10,700.00 | 10,350.00 | 10,400.00 | - | -1.33% | 27,015 |
| Aug 8, 2025 | 10,760.00 | 10,850.00 | 10,450.00 | 10,540.00 | - | -1.95% | 45,379 |
| Aug 7, 2025 | 10,770.00 | 10,930.00 | 10,740.00 | 10,750.00 | - | -0.92% | 64,375 |
| Aug 6, 2025 | 10,700.00 | 10,930.00 | 10,590.00 | 10,850.00 | - | 1.21% | 44,331 |
| Aug 5, 2025 | 10,550.00 | 10,850.00 | 10,500.00 | 10,720.00 | - | 1.61% | 102,241 |
| Aug 4, 2025 | 10,880.00 | 10,900.00 | 10,440.00 | 10,550.00 | - | - | 61,599 |
| Aug 1, 2025 | 10,110.00 | 10,690.00 | 9,830.00 | 10,550.00 | - | 1.54% | 155,617 |
| Jul 31, 2025 | 10,510.00 | 10,630.00 | 10,200.00 | 10,390.00 | - | -1.14% | 25,864 |
| Jul 30, 2025 | 10,460.00 | 10,900.00 | 10,430.00 | 10,510.00 | - | 0.86% | 58,958 |
| Jul 29, 2025 | 10,600.00 | 10,600.00 | 10,350.00 | 10,420.00 | - | -1.70% | 32,018 |
| Jul 28, 2025 | 10,970.00 | 11,020.00 | 10,500.00 | 10,600.00 | - | -3.46% | 31,301 |
| Jul 25, 2025 | 10,850.00 | 10,980.00 | 10,470.00 | 10,980.00 | - | 3.20% | 55,877 |
| Jul 24, 2025 | 10,440.00 | 10,830.00 | 10,300.00 | 10,640.00 | - | 3.70% | 76,299 |
| Jul 23, 2025 | 10,630.00 | 11,100.00 | 10,210.00 | 10,260.00 | - | -4.56% | 212,059 |
| Jul 22, 2025 | 10,470.00 | 11,450.00 | 10,220.00 | 10,750.00 | - | 2.67% | 304,853 |
| Jul 21, 2025 | 10,460.00 | 10,620.00 | 10,200.00 | 10,470.00 | - | 0.29% | 32,360 |
| Jul 18, 2025 | 10,130.00 | 10,470.00 | 10,020.00 | 10,440.00 | - | 3.98% | 60,893 |
| Jul 17, 2025 | 10,030.00 | 10,160.00 | 9,920.00 | 10,040.00 | - | - | 31,085 |
| Jul 16, 2025 | 10,110.00 | 10,110.00 | 9,990.00 | 10,040.00 | - | -0.20% | 21,758 |
| Jul 15, 2025 | 9,950.00 | 10,090.00 | 9,820.00 | 10,060.00 | - | 1.31% | 32,059 |
| Jul 14, 2025 | 10,190.00 | 10,200.00 | 9,910.00 | 9,930.00 | - | -1.97% | 59,903 |
| Jul 11, 2025 | 10,480.00 | 10,500.00 | 10,070.00 | 10,130.00 | - | -1.55% | 74,431 |
| Jul 10, 2025 | 10,550.00 | 10,620.00 | 10,250.00 | 10,290.00 | - | -0.48% | 44,344 |
| Jul 9, 2025 | 10,180.00 | 10,480.00 | 9,980.00 | 10,340.00 | - | 2.17% | 50,330 |
| Jul 8, 2025 | 9,910.00 | 10,150.00 | 9,910.00 | 10,120.00 | - | 1.20% | 18,108 |
| Jul 7, 2025 | 10,010.00 | 10,180.00 | 10,000.00 | 10,000.00 | - | -1.96% | 21,724 |
| Jul 4, 2025 | 10,280.00 | 10,350.00 | 10,140.00 | 10,200.00 | - | -1.73% | 17,512 |
| Jul 3, 2025 | 10,310.00 | 10,490.00 | 10,120.00 | 10,380.00 | - | 2.27% | 29,679 |
| Jul 2, 2025 | 10,180.00 | 10,330.00 | 10,040.00 | 10,150.00 | - | -0.88% | 15,734 |
| Jul 1, 2025 | 10,320.00 | 10,500.00 | 10,180.00 | 10,240.00 | - | - | 14,175 |
| Jun 30, 2025 | 10,150.00 | 10,770.00 | 10,130.00 | 10,240.00 | - | -0.39% | 35,485 |
| Jun 27, 2025 | 10,580.00 | 10,580.00 | 10,210.00 | 10,280.00 | - | -2.65% | 17,031 |
| Jun 26, 2025 | 10,660.00 | 10,660.00 | 10,170.00 | 10,560.00 | - | 2.03% | 35,564 |
| Jun 25, 2025 | 10,270.00 | 10,500.00 | 10,190.00 | 10,350.00 | - | 1.97% | 50,448 |
| Jun 24, 2025 | 10,160.00 | 10,290.00 | 10,010.00 | 10,150.00 | - | 0.50% | 26,260 |
| Jun 23, 2025 | 10,500.00 | 10,890.00 | 9,960.00 | 10,100.00 | - | -5.96% | 192,664 |
| Jun 20, 2025 | 10,840.00 | 11,000.00 | 10,680.00 | 10,740.00 | - | -0.46% | 35,897 |