DuChemBIO Co.,Ltd. (KOSDAQ:176750)
South Korea · Delayed Price · Currency is KRW 6,350.00
+160.00 (2.58%)
At close: Sep 4, 2026
DuChemBIO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 6,210.00 | 6,660.00 | 6,120.00 | 6,350.00 | 6,350.00 | 2.58% | 54,909 |
| Sep 3, 2026 | 6,160.00 | 6,250.00 | 6,050.00 | 6,190.00 | 6,190.00 | -0.32% | 16,617 |
| Sep 2, 2026 | 6,800.00 | 7,080.00 | 6,200.00 | 6,210.00 | 6,210.00 | -0.16% | 205,762 |
| Sep 1, 2026 | 6,170.00 | 6,300.00 | 6,000.00 | 6,220.00 | 6,220.00 | 1.30% | 27,278 |
| Aug 31, 2026 | 6,000.00 | 6,140.00 | 5,800.00 | 6,140.00 | 6,140.00 | 1.82% | 18,166 |
| Aug 28, 2026 | 6,040.00 | 6,050.00 | 5,910.00 | 6,030.00 | 6,030.00 | -0.17% | 12,809 |
| Aug 27, 2026 | 6,090.00 | 6,140.00 | 5,880.00 | 6,040.00 | 6,040.00 | -1.79% | 26,626 |
| Aug 26, 2026 | 6,220.00 | 6,260.00 | 6,000.00 | 6,150.00 | 6,150.00 | -0.65% | 31,920 |
| Aug 25, 2026 | 6,100.00 | 6,240.00 | 6,000.00 | 6,190.00 | 6,190.00 | -0.80% | 22,647 |
| Aug 24, 2026 | 6,320.00 | 6,350.00 | 6,120.00 | 6,240.00 | 6,240.00 | -1.11% | 18,731 |
| Aug 21, 2026 | 6,510.00 | 6,510.00 | 6,230.00 | 6,310.00 | 6,310.00 | -3.22% | 20,282 |
| Aug 20, 2026 | 6,610.00 | 6,620.00 | 6,440.00 | 6,520.00 | 6,520.00 | 0.93% | 20,382 |
| Aug 19, 2026 | 6,590.00 | 6,660.00 | 6,240.00 | 6,460.00 | 6,460.00 | 0.31% | 47,753 |
| Aug 18, 2026 | 6,570.00 | 6,580.00 | 6,320.00 | 6,440.00 | 6,440.00 | -2.13% | 30,934 |
| Aug 14, 2026 | 6,530.00 | 6,580.00 | 6,330.00 | 6,580.00 | 6,580.00 | - | 17,354 |
| Aug 13, 2026 | 6,580.00 | 6,630.00 | 6,390.00 | 6,580.00 | 6,580.00 | - | 24,788 |
| Aug 12, 2026 | 6,660.00 | 6,700.00 | 6,400.00 | 6,580.00 | 6,580.00 | -1.35% | 27,001 |
| Aug 11, 2026 | 6,690.00 | 6,780.00 | 6,590.00 | 6,670.00 | 6,670.00 | -1.19% | 25,857 |
| Aug 10, 2026 | 6,620.00 | 6,790.00 | 6,620.00 | 6,750.00 | 6,750.00 | 1.96% | 37,866 |
| Aug 7, 2026 | 6,760.00 | 6,780.00 | 6,430.00 | 6,620.00 | 6,620.00 | -2.22% | 42,061 |
| Aug 6, 2026 | 6,560.00 | 6,840.00 | 6,560.00 | 6,770.00 | 6,770.00 | 3.20% | 77,871 |
| Aug 5, 2026 | 6,540.00 | 6,620.00 | 6,450.00 | 6,560.00 | 6,560.00 | 0.15% | 50,571 |
| Aug 4, 2026 | 6,460.00 | 6,560.00 | 6,310.00 | 6,550.00 | 6,550.00 | 0.15% | 74,734 |
| Aug 3, 2026 | 6,100.00 | 6,580.00 | 6,100.00 | 6,540.00 | 6,540.00 | 15.14% | 185,024 |
| Jul 31, 2026 | 5,500.00 | 5,820.00 | 5,430.00 | 5,680.00 | 5,680.00 | 4.41% | 77,879 |
| Jul 30, 2026 | 5,170.00 | 5,620.00 | 5,170.00 | 5,440.00 | 5,440.00 | -5.06% | 59,675 |
| Jul 29, 2026 | 6,350.00 | 6,900.00 | 5,100.00 | 5,730.00 | 5,730.00 | -5.76% | 206,877 |
| Jul 28, 2026 | 6,950.00 | 6,950.00 | 6,080.00 | 6,080.00 | 6,080.00 | -16.71% | 132,423 |
| Jul 27, 2026 | 7,290.00 | 8,600.00 | 6,620.00 | 7,300.00 | 7,300.00 | -0.14% | 952,266 |
| Jul 24, 2026 | 7,310.00 | 7,310.00 | 7,310.00 | 7,310.00 | 7,310.00 | 29.84% | 30,822 |
| Jul 23, 2026 | 5,700.00 | 5,700.00 | 5,500.00 | 5,630.00 | 5,630.00 | -0.35% | 26,339 |
| Jul 22, 2026 | 5,710.00 | 5,790.00 | 5,540.00 | 5,650.00 | 5,650.00 | -1.57% | 31,283 |
| Jul 21, 2026 | 5,790.00 | 5,790.00 | 5,340.00 | 5,740.00 | 5,740.00 | 2.14% | 47,095 |
| Jul 20, 2026 | 6,010.00 | 6,010.00 | 5,590.00 | 5,620.00 | 5,620.00 | -6.64% | 20,908 |
| Jul 16, 2026 | 5,980.00 | 6,080.00 | 5,770.00 | 6,020.00 | 6,020.00 | 0.84% | 7,278 |
| Jul 15, 2026 | 5,890.00 | 6,010.00 | 5,850.00 | 5,970.00 | 5,970.00 | 1.36% | 10,012 |
| Jul 14, 2026 | 6,030.00 | 6,030.00 | 5,590.00 | 5,890.00 | 5,890.00 | -3.28% | 35,145 |
| Jul 13, 2026 | 6,810.00 | 6,810.00 | 5,970.00 | 6,090.00 | 6,090.00 | 0.50% | 77,888 |
| Jul 10, 2026 | 5,910.00 | 6,150.00 | 5,870.00 | 6,060.00 | 6,060.00 | 1.51% | 8,866 |
| Jul 9, 2026 | 6,050.00 | 6,050.00 | 5,750.00 | 5,970.00 | 5,970.00 | 1.70% | 8,890 |
| Jul 8, 2026 | 6,370.00 | 6,370.00 | 5,870.00 | 5,870.00 | 5,870.00 | -5.78% | 19,341 |
| Jul 7, 2026 | 6,390.00 | 6,390.00 | 6,070.00 | 6,230.00 | 6,230.00 | -0.80% | 5,449 |
| Jul 6, 2026 | 6,350.00 | 6,370.00 | 6,180.00 | 6,280.00 | 6,280.00 | 0.64% | 1,454 |
| Jul 3, 2026 | 6,080.00 | 6,240.00 | 6,000.00 | 6,240.00 | 6,240.00 | 2.30% | 9,464 |
| Jul 2, 2026 | 6,330.00 | 6,330.00 | 6,020.00 | 6,100.00 | 6,100.00 | -4.54% | 5,123 |
| Jul 1, 2026 | 6,420.00 | 6,420.00 | 6,220.00 | 6,390.00 | 6,390.00 | 1.91% | 6,078 |
| Jun 30, 2026 | 6,390.00 | 6,390.00 | 6,150.00 | 6,270.00 | 6,270.00 | -0.95% | 14,585 |
| Jun 29, 2026 | 6,000.00 | 6,400.00 | 6,000.00 | 6,330.00 | 6,330.00 | - | 16,089 |
| Jun 26, 2026 | 6,300.00 | 6,330.00 | 6,000.00 | 6,330.00 | 6,330.00 | 0.32% | 15,832 |
| Jun 25, 2026 | 6,430.00 | 6,510.00 | 6,210.00 | 6,310.00 | 6,310.00 | -2.02% | 15,244 |