DuChemBIO Co.,Ltd. (KOSDAQ:176750)
South Korea · Delayed Price · Currency is KRW 7,290.00
+320.00 (4.59%)
At close: Oct 2, 2026
DuChemBIO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |