DuChemBIO Co.,Ltd. (KOSDAQ:176750)
South Korea · Delayed Price · Currency is KRW 9,040.00
-80.00 (-0.88%)
At close: Apr 30, 2026
DuChemBIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 9,840.00 | 9,860.00 | 9,520.00 | 9,520.00 | 9,520.00 | -4.13% | 19,279 |
| Mar 18, 2026 | 9,700.00 | 9,930.00 | 9,700.00 | 9,930.00 | 9,930.00 | 3.22% | 26,927 |
| Mar 17, 2026 | 9,500.00 | 9,670.00 | 9,380.00 | 9,620.00 | 9,620.00 | 1.69% | 15,822 |
| Mar 16, 2026 | 9,780.00 | 9,780.00 | 9,350.00 | 9,460.00 | 9,460.00 | -2.37% | 15,704 |
| Mar 13, 2026 | 9,470.00 | 9,690.00 | 9,220.00 | 9,690.00 | 9,690.00 | 1.47% | 30,660 |
| Mar 12, 2026 | 9,550.00 | 9,750.00 | 9,400.00 | 9,550.00 | 9,550.00 | - | 20,883 |
| Mar 11, 2026 | 9,910.00 | 9,950.00 | 9,350.00 | 9,550.00 | 9,550.00 | -1.04% | 47,762 |
| Mar 10, 2026 | 9,640.00 | 9,790.00 | 9,250.00 | 9,650.00 | 9,650.00 | 5.46% | 53,398 |
| Mar 9, 2026 | 9,060.00 | 9,490.00 | 8,830.00 | 9,150.00 | 9,150.00 | -5.67% | 50,143 |
| Mar 6, 2026 | 9,300.00 | 9,700.00 | 9,160.00 | 9,700.00 | 9,700.00 | 2.65% | 49,970 |
| Mar 5, 2026 | 9,050.00 | 9,760.00 | 9,040.00 | 9,450.00 | 9,450.00 | 9.50% | 83,318 |
| Mar 4, 2026 | 9,510.00 | 9,510.00 | 8,410.00 | 8,630.00 | 8,630.00 | -11.31% | 130,196 |
| Mar 3, 2026 | 10,130.00 | 10,300.00 | 9,730.00 | 9,730.00 | 9,730.00 | -7.77% | 96,154 |
| Feb 27, 2026 | 10,500.00 | 10,690.00 | 10,280.00 | 10,550.00 | 10,550.00 | 1.44% | 91,441 |
| Feb 26, 2026 | 10,840.00 | 10,890.00 | 10,390.00 | 10,400.00 | 10,400.00 | -5.02% | 147,535 |
| Feb 25, 2026 | 11,210.00 | 11,300.00 | 10,900.00 | 10,950.00 | 10,950.00 | -1.97% | 104,718 |
| Feb 24, 2026 | 11,540.00 | 11,650.00 | 11,000.00 | 11,170.00 | 11,170.00 | -4.37% | 207,618 |
| Feb 23, 2026 | 12,510.00 | 12,770.00 | 11,380.00 | 11,680.00 | 11,680.00 | 5.42% | 446,419 |
| Feb 20, 2026 | 9,990.00 | 11,190.00 | 9,960.00 | 11,080.00 | 11,080.00 | 10.91% | 474,425 |
| Feb 19, 2026 | 9,900.00 | 10,000.00 | 9,500.00 | 9,990.00 | 9,990.00 | 1.32% | 141,916 |