Dong Sung Bio Pharm.Co.,Ltd. (KRX:002210)
South Korea · Delayed Price · Currency is KRW 1,283.00
-10.00 (-0.77%)
Last updated: Oct 8, 2026, 3:00 PM KST
KRX:002210 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1,315.00 | 1,315.00 | 1,278.00 | 1,283.00 | 1,283.00 | -0.77% | 38,231 |
| Oct 7, 2026 | 1,300.00 | 1,307.00 | 1,279.00 | 1,293.00 | 1,293.00 | 0.70% | 49,633 |
| Oct 6, 2026 | 1,300.00 | 1,330.00 | 1,270.00 | 1,284.00 | 1,284.00 | 0.47% | 40,705 |
| Oct 2, 2026 | 1,297.00 | 1,305.00 | 1,277.00 | 1,278.00 | 1,278.00 | -1.46% | 29,875 |
| Oct 1, 2026 | 1,276.00 | 1,298.00 | 1,268.00 | 1,297.00 | 1,297.00 | 1.81% | 41,515 |
| Sep 30, 2026 | 1,250.00 | 1,278.00 | 1,240.00 | 1,274.00 | 1,274.00 | 1.84% | 50,007 |
| Sep 29, 2026 | 1,268.00 | 1,278.00 | 1,239.00 | 1,251.00 | 1,251.00 | -1.18% | 28,919 |
| Sep 28, 2026 | 1,285.00 | 1,289.00 | 1,259.00 | 1,266.00 | 1,266.00 | 0.08% | 60,381 |
| Sep 23, 2026 | 1,292.00 | 1,306.00 | 1,260.00 | 1,265.00 | 1,265.00 | -2.09% | 69,080 |
| Sep 22, 2026 | 1,336.00 | 1,336.00 | 1,290.00 | 1,292.00 | 1,292.00 | -2.20% | 97,596 |
| Sep 21, 2026 | 1,372.00 | 1,372.00 | 1,321.00 | 1,321.00 | 1,321.00 | -3.15% | 82,549 |
| Sep 18, 2026 | 1,348.00 | 1,382.00 | 1,348.00 | 1,364.00 | 1,364.00 | 1.19% | 479,859 |
| Sep 17, 2026 | 1,358.00 | 1,400.00 | 1,348.00 | 1,348.00 | 1,348.00 | -0.15% | 51,020 |
| Sep 16, 2026 | 1,388.00 | 1,390.00 | 1,349.00 | 1,350.00 | 1,350.00 | -1.17% | 50,848 |
| Sep 15, 2026 | 1,394.00 | 1,394.00 | 1,350.00 | 1,366.00 | 1,366.00 | -0.58% | 117,577 |
| Sep 14, 2026 | 1,416.00 | 1,426.00 | 1,370.00 | 1,374.00 | 1,374.00 | -2.48% | 124,546 |
| Sep 11, 2026 | 1,411.00 | 1,442.00 | 1,406.00 | 1,409.00 | 1,409.00 | -0.28% | 65,691 |
| Sep 10, 2026 | 1,460.00 | 1,460.00 | 1,400.00 | 1,413.00 | 1,413.00 | -3.48% | 143,085 |
| Sep 9, 2026 | 1,487.00 | 1,487.00 | 1,412.00 | 1,464.00 | 1,464.00 | -1.55% | 99,338 |
| Sep 8, 2026 | 1,461.00 | 1,492.00 | 1,430.00 | 1,487.00 | 1,487.00 | 0.95% | 101,918 |
| Sep 7, 2026 | 1,444.00 | 1,504.00 | 1,415.00 | 1,473.00 | 1,473.00 | 3.37% | 89,047 |
| Sep 4, 2026 | 1,418.00 | 1,492.00 | 1,414.00 | 1,425.00 | 1,425.00 | 0.49% | 44,163 |
| Sep 3, 2026 | 1,418.00 | 1,446.00 | 1,414.00 | 1,418.00 | 1,418.00 | 0.07% | 46,087 |
| Sep 2, 2026 | 1,480.00 | 1,485.00 | 1,417.00 | 1,417.00 | 1,417.00 | -4.26% | 85,924 |
| Sep 1, 2026 | 1,479.00 | 1,502.00 | 1,411.00 | 1,480.00 | 1,480.00 | -0.87% | 78,629 |
| Aug 31, 2026 | 1,472.00 | 1,509.00 | 1,457.00 | 1,493.00 | 1,493.00 | 1.43% | 77,294 |
| Aug 28, 2026 | 1,500.00 | 1,500.00 | 1,441.00 | 1,472.00 | 1,472.00 | -1.87% | 74,881 |
| Aug 27, 2026 | 1,550.00 | 1,567.00 | 1,490.00 | 1,500.00 | 1,500.00 | -2.22% | 671,075 |
| Aug 26, 2026 | 1,475.00 | 1,560.00 | 1,459.00 | 1,534.00 | 1,534.00 | 4.00% | 127,227 |
| Aug 25, 2026 | 1,457.00 | 1,482.00 | 1,401.00 | 1,475.00 | 1,475.00 | 1.17% | 110,705 |
| Aug 24, 2026 | 1,495.00 | 1,501.00 | 1,447.00 | 1,458.00 | 1,458.00 | -2.47% | 411,921 |
| Aug 21, 2026 | 1,545.00 | 1,555.00 | 1,490.00 | 1,495.00 | 1,495.00 | -3.86% | 187,560 |
| Aug 20, 2026 | 1,611.00 | 1,648.00 | 1,542.00 | 1,555.00 | 1,555.00 | -3.24% | 231,579 |
| Aug 19, 2026 | 1,663.00 | 1,684.00 | 1,567.00 | 1,607.00 | 1,607.00 | -4.63% | 162,921 |
| Aug 18, 2026 | 1,674.00 | 1,739.00 | 1,636.00 | 1,685.00 | 1,685.00 | -0.18% | 637,950 |
| Aug 14, 2026 | 1,659.00 | 1,719.00 | 1,600.00 | 1,688.00 | 1,688.00 | 2.80% | 129,697 |
| Aug 13, 2026 | 1,591.00 | 1,691.00 | 1,588.00 | 1,642.00 | 1,642.00 | 3.21% | 217,612 |
| Aug 12, 2026 | 1,645.00 | 1,669.00 | 1,575.00 | 1,591.00 | 1,591.00 | -2.63% | 178,239 |
| Aug 11, 2026 | 1,536.00 | 1,689.00 | 1,520.00 | 1,634.00 | 1,634.00 | 5.49% | 300,093 |
| Aug 10, 2026 | 1,480.00 | 1,585.00 | 1,480.00 | 1,549.00 | 1,549.00 | 2.45% | 203,476 |
| Aug 7, 2026 | 1,581.00 | 1,582.00 | 1,507.00 | 1,512.00 | 1,512.00 | -4.36% | 256,763 |
| Aug 6, 2026 | 1,679.00 | 1,679.00 | 1,569.00 | 1,581.00 | 1,581.00 | -6.23% | 385,032 |
| Aug 5, 2026 | 1,750.00 | 1,800.00 | 1,660.00 | 1,686.00 | 1,686.00 | -2.20% | 333,771 |
| Aug 4, 2026 | 1,733.00 | 1,779.00 | 1,605.00 | 1,724.00 | 1,724.00 | -0.29% | 338,103 |
| Aug 3, 2026 | 1,847.00 | 1,856.00 | 1,715.00 | 1,729.00 | 1,729.00 | -6.34% | 373,228 |
| Jul 31, 2026 | 1,810.00 | 2,095.00 | 1,715.00 | 1,846.00 | 1,846.00 | 2.56% | 1,668,026 |