DuChemBIO Co.,Ltd. (KOSDAQ:176750)
South Korea · Delayed Price · Currency is KRW 7,720.00
-700.00 (-8.31%)
At close: Oct 23, 2026
DuChemBIO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8,000.00 | 8,010.00 | 7,590.00 | 7,720.00 | 7,720.00 | -8.31% | 313,599 |
| Oct 22, 2026 | 8,700.00 | 8,790.00 | 8,320.00 | 8,420.00 | 8,420.00 | -11.18% | 550,457 |
| Oct 21, 2026 | 9,210.00 | 9,550.00 | 9,010.00 | 9,480.00 | 9,480.00 | 5.57% | 705,987 |
| Oct 20, 2026 | 9,070.00 | 9,450.00 | 8,850.00 | 8,980.00 | 8,980.00 | 2.51% | 896,969 |
| Oct 19, 2026 | 9,270.00 | 9,650.00 | 8,610.00 | 8,760.00 | 8,760.00 | 1.86% | 1,107,231 |
| Oct 16, 2026 | 9,600.00 | 9,780.00 | 8,520.00 | 8,600.00 | 8,600.00 | -4.12% | 1,634,944 |
| Oct 15, 2026 | 8,010.00 | 8,970.00 | 7,450.00 | 8,970.00 | 8,970.00 | 30.00% | 3,059,284 |
| Oct 14, 2026 | 6,770.00 | 6,990.00 | 6,740.00 | 6,900.00 | 6,900.00 | 1.77% | 30,488 |
| Oct 13, 2026 | 6,880.00 | 7,060.00 | 6,650.00 | 6,780.00 | 6,780.00 | -2.59% | 90,691 |
| Oct 12, 2026 | 7,350.00 | 7,450.00 | 6,910.00 | 6,960.00 | 6,960.00 | -8.06% | 60,511 |
| Oct 8, 2026 | 7,660.00 | 7,660.00 | 7,460.00 | 7,570.00 | 7,570.00 | -2.95% | 32,811 |
| Oct 7, 2026 | 7,690.00 | 7,910.00 | 7,630.00 | 7,800.00 | 7,800.00 | 5.55% | 204,643 |
| Oct 6, 2026 | 7,200.00 | 7,390.00 | 7,160.00 | 7,390.00 | 7,390.00 | 1.37% | 55,418 |
| Oct 2, 2026 | 7,440.00 | 7,440.00 | 7,220.00 | 7,290.00 | 7,290.00 | 4.59% | 146,211 |
| Oct 1, 2026 | 6,790.00 | 7,010.00 | 6,610.00 | 6,970.00 | 6,970.00 | 1.01% | 52,724 |
| Sep 30, 2026 | 6,930.00 | 6,950.00 | 6,750.00 | 6,900.00 | 6,900.00 | -4.70% | 76,331 |
| Sep 29, 2026 | 7,090.00 | 7,380.00 | 6,760.00 | 7,240.00 | 7,240.00 | 12.25% | 476,835 |
| Sep 28, 2026 | 6,470.00 | 6,580.00 | 6,380.00 | 6,450.00 | 6,450.00 | 2.87% | 60,810 |
| Sep 23, 2026 | 6,310.00 | 6,310.00 | 6,180.00 | 6,270.00 | 6,270.00 | -0.95% | 28,340 |
| Sep 22, 2026 | 6,650.00 | 6,660.00 | 6,210.00 | 6,330.00 | 6,330.00 | 5.32% | 151,530 |
| Sep 21, 2026 | 6,030.00 | 6,070.00 | 5,930.00 | 6,010.00 | 6,010.00 | -0.99% | 19,946 |
| Sep 18, 2026 | 6,140.00 | 6,180.00 | 6,040.00 | 6,070.00 | 6,070.00 | -1.78% | 16,468 |
| Sep 17, 2026 | 6,490.00 | 6,490.00 | 6,100.00 | 6,180.00 | 6,180.00 | 7.67% | 109,874 |
| Sep 16, 2026 | 5,940.00 | 5,950.00 | 5,710.00 | 5,740.00 | 5,740.00 | -3.04% | 13,970 |
| Sep 15, 2026 | 6,030.00 | 6,030.00 | 5,800.00 | 5,920.00 | 5,920.00 | 0.68% | 7,005 |
| Sep 14, 2026 | 6,040.00 | 6,130.00 | 5,880.00 | 5,880.00 | 5,880.00 | -4.08% | 21,682 |
| Sep 11, 2026 | 6,090.00 | 6,290.00 | 6,000.00 | 6,130.00 | 6,130.00 | 0.49% | 12,020 |
| Sep 10, 2026 | 6,230.00 | 6,230.00 | 6,010.00 | 6,100.00 | 6,100.00 | -0.97% | 31,752 |
| Sep 9, 2026 | 6,200.00 | 6,200.00 | 6,030.00 | 6,160.00 | 6,160.00 | 0.49% | 6,919 |
| Sep 8, 2026 | 6,240.00 | 6,300.00 | 6,130.00 | 6,130.00 | 6,130.00 | -1.76% | 6,451 |
| Sep 7, 2026 | 6,470.00 | 6,470.00 | 6,210.00 | 6,240.00 | 6,240.00 | -1.73% | 20,525 |
| 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 |