DAEJIN ADVANCED MATERIALS Inc. (KOSDAQ:393970)
South Korea · Delayed Price · Currency is KRW 9,220.00
+420.00 (4.77%)
Last updated: Aug 5, 2025
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 8,810.00 | 9,600.00 | 8,810.00 | 9,190.00 | - | 4.43% | 432,060 |
| Aug 4, 2025 | 8,870.00 | 8,920.00 | 8,650.00 | 8,800.00 | - | -0.11% | 90,564 |
| Aug 1, 2025 | 9,070.00 | 9,120.00 | 8,800.00 | 8,810.00 | - | -4.65% | 189,513 |
| Jul 31, 2025 | 9,770.00 | 9,800.00 | 9,150.00 | 9,240.00 | - | -4.74% | 285,279 |
| Jul 30, 2025 | 9,200.00 | 9,850.00 | 9,150.00 | 9,700.00 | - | 6.59% | 593,808 |
| Jul 29, 2025 | 9,100.00 | 9,240.00 | 8,930.00 | 9,100.00 | - | -0.11% | 115,362 |
| Jul 28, 2025 | 9,160.00 | 9,290.00 | 9,000.00 | 9,110.00 | - | -0.11% | 278,549 |
| Jul 25, 2025 | 9,360.00 | 9,400.00 | 9,100.00 | 9,120.00 | - | -3.59% | 203,743 |
| Jul 24, 2025 | 9,300.00 | 10,220.00 | 9,250.00 | 9,460.00 | - | 3.73% | 1,467,464 |
| Jul 23, 2025 | 8,880.00 | 9,280.00 | 8,830.00 | 9,120.00 | - | 2.82% | 178,451 |
| Jul 22, 2025 | 9,310.00 | 9,370.00 | 8,840.00 | 8,870.00 | - | -5.34% | 193,112 |
| Jul 21, 2025 | 9,080.00 | 9,670.00 | 9,010.00 | 9,370.00 | - | 5.16% | 488,941 |
| Jul 18, 2025 | 8,720.00 | 9,150.00 | 8,670.00 | 8,910.00 | - | 2.77% | 141,317 |
| Jul 17, 2025 | 8,850.00 | 8,850.00 | 8,520.00 | 8,670.00 | - | -1.03% | 89,210 |
| Jul 16, 2025 | 8,960.00 | 8,960.00 | 8,760.00 | 8,760.00 | - | -1.35% | 46,999 |
| Jul 15, 2025 | 8,910.00 | 8,940.00 | 8,790.00 | 8,880.00 | - | -0.22% | 48,039 |
| Jul 14, 2025 | 9,280.00 | 9,310.00 | 8,820.00 | 8,900.00 | - | -3.05% | 113,409 |
| Jul 11, 2025 | 8,800.00 | 9,290.00 | 8,800.00 | 9,180.00 | - | 4.32% | 181,979 |
| Jul 10, 2025 | 8,870.00 | 8,870.00 | 8,700.00 | 8,800.00 | - | -0.23% | 58,290 |
| Jul 9, 2025 | 8,810.00 | 8,910.00 | 8,700.00 | 8,820.00 | - | -0.34% | 42,907 |
| Jul 8, 2025 | 8,600.00 | 8,920.00 | 8,600.00 | 8,850.00 | - | 1.96% | 59,659 |
| Jul 7, 2025 | 9,070.00 | 9,070.00 | 8,680.00 | 8,680.00 | - | -4.30% | 98,129 |
| Jul 4, 2025 | 9,190.00 | 9,190.00 | 8,940.00 | 9,070.00 | - | -1.31% | 108,412 |
| Jul 3, 2025 | 8,820.00 | 9,200.00 | 8,820.00 | 9,190.00 | - | 3.84% | 107,325 |
| Jul 2, 2025 | 9,010.00 | 9,020.00 | 8,590.00 | 8,850.00 | - | -1.67% | 119,985 |
| Jul 1, 2025 | 8,930.00 | 9,050.00 | 8,920.00 | 9,000.00 | - | 0.22% | 84,068 |
| Jun 30, 2025 | 8,940.00 | 9,050.00 | 8,870.00 | 8,980.00 | - | 0.56% | 118,884 |
| Jun 27, 2025 | 9,150.00 | 9,280.00 | 8,910.00 | 8,930.00 | - | -2.83% | 198,145 |
| Jun 26, 2025 | 9,340.00 | 9,420.00 | 9,010.00 | 9,190.00 | - | -1.61% | 214,677 |
| Jun 25, 2025 | 9,640.00 | 9,740.00 | 9,250.00 | 9,340.00 | - | -1.99% | 223,556 |
| Jun 24, 2025 | 9,340.00 | 9,600.00 | 9,340.00 | 9,530.00 | - | 2.92% | 317,427 |
| Jun 23, 2025 | 9,550.00 | 9,690.00 | 9,200.00 | 9,260.00 | - | -5.51% | 322,550 |
| Jun 20, 2025 | 9,540.00 | 10,050.00 | 9,450.00 | 9,800.00 | - | 2.40% | 366,178 |
| Jun 19, 2025 | 9,700.00 | 9,700.00 | 9,350.00 | 9,570.00 | - | -0.10% | 251,324 |
| Jun 18, 2025 | 9,520.00 | 9,680.00 | 9,410.00 | 9,580.00 | - | -0.21% | 146,503 |
| Jun 17, 2025 | 9,650.00 | 9,790.00 | 9,490.00 | 9,600.00 | - | -0.52% | 198,972 |
| Jun 16, 2025 | 9,550.00 | 9,690.00 | 9,380.00 | 9,650.00 | - | -0.52% | 187,362 |
| Jun 13, 2025 | 10,330.00 | 10,380.00 | 9,640.00 | 9,700.00 | - | -6.10% | 455,852 |
| Jun 12, 2025 | 10,230.00 | 10,540.00 | 10,200.00 | 10,330.00 | - | 0.98% | 230,443 |
| Jun 11, 2025 | 10,360.00 | 10,460.00 | 10,200.00 | 10,230.00 | - | -0.29% | 138,341 |
| Jun 10, 2025 | 10,330.00 | 10,430.00 | 10,160.00 | 10,260.00 | - | -0.58% | 191,697 |
| Jun 9, 2025 | 10,340.00 | 10,360.00 | 10,030.00 | 10,320.00 | - | -0.77% | 229,387 |
| Jun 5, 2025 | 10,530.00 | 10,630.00 | 10,340.00 | 10,400.00 | - | -0.76% | 181,309 |
| Jun 4, 2025 | 10,460.00 | 10,710.00 | 10,410.00 | 10,480.00 | - | 0.19% | 143,177 |
| Jun 2, 2025 | 10,380.00 | 10,710.00 | 10,350.00 | 10,460.00 | - | 1.26% | 147,438 |
| May 30, 2025 | 10,500.00 | 10,950.00 | 10,320.00 | 10,330.00 | - | -2.82% | 250,343 |
| May 29, 2025 | 10,750.00 | 10,990.00 | 10,570.00 | 10,630.00 | - | 0.76% | 439,710 |
| May 28, 2025 | 10,150.00 | 11,020.00 | 10,130.00 | 10,550.00 | - | 5.08% | 777,730 |
| May 27, 2025 | 10,200.00 | 10,210.00 | 9,970.00 | 10,040.00 | - | -1.67% | 171,235 |
| May 26, 2025 | 9,980.00 | 10,260.00 | 9,930.00 | 10,210.00 | - | 2.30% | 175,929 |