DuChemBIO Co.,Ltd. (KOSDAQ:176750)
South Korea · Delayed Price · Currency is KRW 9,010.00
-190.00 (-2.07%)
At close: Jan 16, 2026
DuChemBIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 9,090.00 | 9,270.00 | 8,840.00 | 8,960.00 | 8,960.00 | -0.55% | 35,730 |
| Jan 16, 2026 | 9,110.00 | 9,200.00 | 8,950.00 | 9,010.00 | 9,010.00 | -2.07% | 51,417 |
| Jan 15, 2026 | 9,300.00 | 9,310.00 | 9,020.00 | 9,200.00 | 9,200.00 | -2.02% | 43,473 |
| Jan 14, 2026 | 9,400.00 | 9,520.00 | 9,160.00 | 9,390.00 | 9,390.00 | 0.64% | 57,398 |
| Jan 13, 2026 | 9,300.00 | 9,420.00 | 9,170.00 | 9,330.00 | 9,330.00 | 0.21% | 40,652 |
| Jan 12, 2026 | 9,560.00 | 9,560.00 | 9,200.00 | 9,310.00 | 9,310.00 | 0.11% | 43,228 |
| Jan 9, 2026 | 9,270.00 | 9,500.00 | 9,100.00 | 9,300.00 | 9,300.00 | 3.33% | 91,020 |
| Jan 8, 2026 | 9,080.00 | 9,150.00 | 8,940.00 | 9,000.00 | 9,000.00 | -1.21% | 48,934 |
| Jan 7, 2026 | 9,190.00 | 9,250.00 | 8,950.00 | 9,110.00 | 9,110.00 | -0.55% | 35,543 |
| Jan 6, 2026 | 9,210.00 | 9,240.00 | 9,100.00 | 9,160.00 | 9,160.00 | -0.65% | 38,821 |
| Jan 5, 2026 | 9,250.00 | 9,360.00 | 9,080.00 | 9,220.00 | 9,220.00 | -1.50% | 73,058 |
| Jan 2, 2026 | 9,430.00 | 9,520.00 | 9,290.00 | 9,360.00 | 9,360.00 | -1.68% | 54,505 |
| Dec 30, 2025 | 9,630.00 | 9,770.00 | 9,450.00 | 9,520.00 | 9,520.00 | -0.83% | 64,589 |
| Dec 29, 2025 | 9,780.00 | 9,780.00 | 9,390.00 | 9,600.00 | 9,600.00 | -0.93% | 58,309 |
| Dec 26, 2025 | 9,510.00 | 9,740.00 | 9,290.00 | 9,690.00 | 9,690.00 | 2.54% | 149,193 |
| Dec 24, 2025 | 9,600.00 | 9,700.00 | 9,240.00 | 9,450.00 | 9,450.00 | 2.27% | 183,444 |
| Dec 23, 2025 | 9,630.00 | 9,730.00 | 9,210.00 | 9,240.00 | 9,240.00 | -5.91% | 175,781 |
| Dec 22, 2025 | 9,700.00 | 9,940.00 | 9,490.00 | 9,820.00 | 9,820.00 | -2.00% | 311,070 |
| Dec 19, 2025 | 10,470.00 | 10,940.00 | 9,770.00 | 10,020.00 | 10,020.00 | 18.86% | 2,448,870 |
| Dec 18, 2025 | 8,500.00 | 8,640.00 | 8,360.00 | 8,430.00 | 8,430.00 | -1.98% | 18,043 |
| Dec 17, 2025 | 8,600.00 | 8,730.00 | 8,540.00 | 8,600.00 | 8,600.00 | 0.12% | 12,329 |
| Dec 16, 2025 | 8,820.00 | 8,920.00 | 8,580.00 | 8,590.00 | 8,590.00 | -3.59% | 48,663 |
| Dec 15, 2025 | 9,050.00 | 9,050.00 | 8,890.00 | 8,910.00 | 8,910.00 | -1.44% | 43,758 |
| Dec 12, 2025 | 9,100.00 | 9,190.00 | 8,980.00 | 9,040.00 | 9,040.00 | -0.55% | 32,942 |
| Dec 11, 2025 | 9,200.00 | 9,230.00 | 9,000.00 | 9,090.00 | 9,090.00 | -0.22% | 30,908 |
| Dec 10, 2025 | 9,250.00 | 9,250.00 | 9,100.00 | 9,110.00 | 9,110.00 | -0.87% | 9,625 |
| Dec 9, 2025 | 9,350.00 | 9,350.00 | 9,110.00 | 9,190.00 | 9,190.00 | 0.33% | 12,307 |
| Dec 8, 2025 | 9,390.00 | 9,390.00 | 9,120.00 | 9,160.00 | 9,160.00 | -0.87% | 24,169 |
| Dec 5, 2025 | 9,450.00 | 9,490.00 | 9,170.00 | 9,240.00 | 9,240.00 | -0.65% | 38,722 |
| Dec 4, 2025 | 9,360.00 | 9,500.00 | 9,280.00 | 9,300.00 | 9,300.00 | -0.53% | 19,879 |
| Dec 3, 2025 | 9,750.00 | 9,750.00 | 9,290.00 | 9,350.00 | 9,350.00 | -0.53% | 14,499 |
| Dec 2, 2025 | 9,460.00 | 9,490.00 | 8,950.00 | 9,400.00 | 9,400.00 | -0.63% | 24,259 |
| Dec 1, 2025 | 9,750.00 | 9,850.00 | 9,460.00 | 9,460.00 | 9,460.00 | -2.47% | 31,569 |
| Nov 28, 2025 | 9,630.00 | 9,790.00 | 9,440.00 | 9,700.00 | 9,700.00 | 0.73% | 23,073 |
| Nov 27, 2025 | 9,110.00 | 9,640.00 | 9,110.00 | 9,630.00 | 9,630.00 | 2.99% | 23,896 |
| Nov 26, 2025 | 9,300.00 | 9,540.00 | 9,250.00 | 9,350.00 | 9,350.00 | 0.75% | 28,472 |
| Nov 25, 2025 | 9,440.00 | 9,460.00 | 9,200.00 | 9,280.00 | 9,280.00 | -1.69% | 15,424 |
| Nov 24, 2025 | 9,390.00 | 9,580.00 | 9,250.00 | 9,440.00 | 9,440.00 | 0.53% | 14,345 |
| Nov 21, 2025 | 9,250.00 | 9,540.00 | 9,200.00 | 9,390.00 | 9,390.00 | -1.57% | 24,334 |
| Nov 20, 2025 | 9,790.00 | 9,790.00 | 9,500.00 | 9,540.00 | 9,540.00 | -0.93% | 21,132 |
| Nov 19, 2025 | 9,560.00 | 9,650.00 | 9,220.00 | 9,630.00 | 9,630.00 | -0.10% | 24,520 |
| Nov 18, 2025 | 10,170.00 | 10,170.00 | 9,640.00 | 9,640.00 | 9,640.00 | -5.02% | 32,484 |
| Nov 17, 2025 | 10,180.00 | 10,180.00 | 9,740.00 | 10,150.00 | 10,150.00 | 2.32% | 33,768 |
| Nov 14, 2025 | 10,050.00 | 10,140.00 | 9,910.00 | 9,920.00 | 9,920.00 | -2.07% | 38,330 |
| Nov 13, 2025 | 10,060.00 | 10,480.00 | 9,920.00 | 10,130.00 | 10,130.00 | 2.63% | 125,533 |
| Nov 12, 2025 | 9,630.00 | 10,080.00 | 9,600.00 | 9,870.00 | 9,870.00 | 1.86% | 89,011 |
| Nov 11, 2025 | 9,850.00 | 10,200.00 | 9,390.00 | 9,690.00 | 9,690.00 | 3.53% | 243,475 |
| Nov 10, 2025 | 9,210.00 | 9,420.00 | 9,140.00 | 9,360.00 | 9,360.00 | 1.74% | 31,236 |
| Nov 7, 2025 | 9,100.00 | 9,200.00 | 9,000.00 | 9,200.00 | 9,200.00 | 0.88% | 22,401 |
| Nov 6, 2025 | 9,530.00 | 9,620.00 | 9,110.00 | 9,120.00 | 9,120.00 | -3.59% | 53,653 |