DuChemBIO Co.,Ltd. (KOSDAQ:176750)
South Korea · Delayed Price · Currency is KRW 6,380.00
-50.00 (-0.78%)
At close: Jun 2, 2026
DuChemBIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 6,200.00 | 6,390.00 | 5,920.00 | 6,380.00 | 6,380.00 | -0.78% | 40,744 |
| Jun 1, 2026 | 6,820.00 | 6,990.00 | 6,340.00 | 6,430.00 | 6,430.00 | -8.27% | 48,383 |
| May 29, 2026 | 7,270.00 | 7,480.00 | 6,900.00 | 7,010.00 | 7,010.00 | -4.76% | 17,786 |
| May 28, 2026 | 7,500.00 | 7,600.00 | 6,910.00 | 7,360.00 | 7,360.00 | - | 33,614 |
| May 27, 2026 | 7,630.00 | 7,710.00 | 7,270.00 | 7,360.00 | 7,360.00 | -3.79% | 32,684 |
| May 26, 2026 | 7,640.00 | 7,730.00 | 7,250.00 | 7,650.00 | 7,650.00 | 1.59% | 45,285 |
| May 22, 2026 | 7,650.00 | 7,990.00 | 7,500.00 | 7,530.00 | 7,530.00 | -1.18% | 14,920 |
| May 21, 2026 | 7,670.00 | 7,940.00 | 7,590.00 | 7,620.00 | 7,620.00 | -1.42% | 15,654 |
| May 20, 2026 | 8,080.00 | 8,080.00 | 7,280.00 | 7,730.00 | 7,730.00 | 1.05% | 16,805 |
| May 19, 2026 | 7,760.00 | 8,040.00 | 7,060.00 | 7,650.00 | 7,650.00 | -3.41% | 67,452 |
| May 18, 2026 | 8,450.00 | 8,450.00 | 7,800.00 | 7,920.00 | 7,920.00 | -5.71% | 25,966 |
| May 15, 2026 | 8,840.00 | 8,940.00 | 8,320.00 | 8,400.00 | 8,400.00 | -5.72% | 77,026 |
| May 14, 2026 | 8,900.00 | 9,250.00 | 8,770.00 | 8,910.00 | 8,910.00 | 1.02% | 22,877 |
| May 13, 2026 | 9,020.00 | 9,100.00 | 8,630.00 | 8,820.00 | 8,820.00 | -2.22% | 19,631 |
| May 12, 2026 | 8,870.00 | 9,060.00 | 8,800.00 | 9,020.00 | 9,020.00 | 1.12% | 24,699 |
| May 11, 2026 | 9,810.00 | 9,810.00 | 8,780.00 | 8,920.00 | 8,920.00 | -5.01% | 154,000 |
| May 8, 2026 | 8,910.00 | 9,440.00 | 8,800.00 | 9,390.00 | 9,390.00 | 6.95% | 95,593 |
| May 7, 2026 | 8,850.00 | 8,910.00 | 8,700.00 | 8,780.00 | 8,780.00 | -0.68% | 49,325 |
| May 6, 2026 | 9,000.00 | 9,080.00 | 8,810.00 | 8,840.00 | 8,840.00 | -1.45% | 24,195 |
| May 4, 2026 | 9,100.00 | 9,130.00 | 8,970.00 | 8,970.00 | 8,970.00 | -0.77% | 26,970 |
| Apr 30, 2026 | 9,180.00 | 9,180.00 | 8,960.00 | 9,040.00 | 9,040.00 | -0.88% | 11,986 |
| Apr 29, 2026 | 9,040.00 | 9,240.00 | 8,990.00 | 9,120.00 | 9,120.00 | 1.22% | 21,574 |
| Apr 28, 2026 | 8,980.00 | 9,050.00 | 8,910.00 | 9,010.00 | 9,010.00 | -0.55% | 29,305 |
| Apr 27, 2026 | 9,100.00 | 9,110.00 | 8,980.00 | 9,060.00 | 9,060.00 | 0.22% | 23,254 |
| Apr 24, 2026 | 9,070.00 | 9,150.00 | 8,970.00 | 9,040.00 | 9,040.00 | -1.09% | 31,811 |
| Apr 23, 2026 | 9,120.00 | 9,140.00 | 8,950.00 | 9,140.00 | 9,140.00 | 0.33% | 32,904 |
| Apr 22, 2026 | 9,170.00 | 9,240.00 | 9,000.00 | 9,110.00 | 9,110.00 | -0.65% | 28,255 |
| Apr 21, 2026 | 9,430.00 | 9,430.00 | 9,090.00 | 9,170.00 | 9,170.00 | -1.08% | 20,728 |
| Apr 20, 2026 | 9,170.00 | 9,420.00 | 8,980.00 | 9,270.00 | 9,270.00 | 1.53% | 36,470 |
| Apr 17, 2026 | 9,250.00 | 9,350.00 | 8,750.00 | 9,130.00 | 9,130.00 | -1.08% | 28,775 |
| Apr 16, 2026 | 9,200.00 | 9,250.00 | 9,060.00 | 9,230.00 | 9,230.00 | 1.65% | 19,621 |
| Apr 15, 2026 | 8,950.00 | 9,170.00 | 8,950.00 | 9,080.00 | 9,080.00 | 2.14% | 37,913 |
| Apr 14, 2026 | 8,950.00 | 9,020.00 | 8,850.00 | 8,890.00 | 8,890.00 | 0.11% | 22,342 |
| Apr 13, 2026 | 8,900.00 | 8,990.00 | 8,830.00 | 8,880.00 | 8,880.00 | -0.89% | 43,681 |
| Apr 10, 2026 | 9,060.00 | 9,070.00 | 8,890.00 | 8,960.00 | 8,960.00 | -0.44% | 21,537 |
| Apr 9, 2026 | 8,990.00 | 9,000.00 | 8,830.00 | 9,000.00 | 9,000.00 | - | 16,619 |
| Apr 8, 2026 | 8,980.00 | 9,250.00 | 8,860.00 | 9,000.00 | 9,000.00 | 1.24% | 42,139 |
| Apr 7, 2026 | 9,170.00 | 9,170.00 | 8,650.00 | 8,890.00 | 8,890.00 | -0.78% | 10,076 |
| Apr 6, 2026 | 9,120.00 | 9,150.00 | 8,810.00 | 8,960.00 | 8,960.00 | 0.67% | 24,359 |
| Apr 3, 2026 | 9,180.00 | 9,180.00 | 8,860.00 | 8,900.00 | 8,900.00 | -0.34% | 12,101 |
| Apr 2, 2026 | 9,320.00 | 9,340.00 | 8,890.00 | 8,930.00 | 8,930.00 | -3.25% | 29,044 |
| Apr 1, 2026 | 9,150.00 | 9,260.00 | 9,000.00 | 9,230.00 | 9,230.00 | 3.71% | 25,025 |
| Mar 31, 2026 | 9,070.00 | 9,200.00 | 8,800.00 | 8,900.00 | 8,900.00 | -2.84% | 54,310 |
| Mar 30, 2026 | 9,230.00 | 9,300.00 | 9,060.00 | 9,160.00 | 9,160.00 | -2.14% | 27,301 |
| Mar 27, 2026 | 9,200.00 | 9,360.00 | 9,010.00 | 9,360.00 | 9,360.00 | 1.63% | 21,593 |
| Mar 26, 2026 | 9,530.00 | 9,530.00 | 9,210.00 | 9,210.00 | 9,210.00 | -2.75% | 19,481 |
| Mar 25, 2026 | 9,440.00 | 9,680.00 | 9,320.00 | 9,470.00 | 9,470.00 | 0.32% | 18,643 |
| Mar 24, 2026 | 9,500.00 | 9,620.00 | 9,150.00 | 9,440.00 | 9,440.00 | 0.64% | 24,554 |
| Mar 23, 2026 | 9,370.00 | 9,540.00 | 9,240.00 | 9,380.00 | 9,380.00 | -3.30% | 13,257 |
| Mar 20, 2026 | 9,570.00 | 9,830.00 | 9,550.00 | 9,700.00 | 9,700.00 | 1.89% | 19,270 |