Douzone Bizon Co., Ltd. (KRX:012510)
South Korea · Delayed Price · Currency is KRW 81,600
-3,500 (-4.11%)
Last updated: Sep 9, 2025, 2:56 PM KST
Douzone Bizon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 83,900.00 | 86,100.00 | 78,000.00 | 85,100.00 | 85,100.00 | 1.19% | 248,797 |
| Sep 5, 2025 | 83,500.00 | 84,800.00 | 82,000.00 | 84,100.00 | 84,100.00 | 0.72% | 256,153 |
| Sep 4, 2025 | 80,900.00 | 84,100.00 | 80,800.00 | 83,500.00 | 83,500.00 | 4.38% | 328,217 |
| Sep 3, 2025 | 77,100.00 | 80,900.00 | 76,600.00 | 80,000.00 | 80,000.00 | 3.76% | 284,190 |
| Sep 2, 2025 | 78,500.00 | 81,000.00 | 76,500.00 | 77,100.00 | 77,100.00 | -1.41% | 238,510 |
| Sep 1, 2025 | 79,100.00 | 80,000.00 | 76,900.00 | 78,200.00 | 78,200.00 | -1.76% | 153,801 |
| Aug 29, 2025 | 78,100.00 | 80,300.00 | 78,000.00 | 79,600.00 | 79,600.00 | 1.02% | 293,919 |
| Aug 28, 2025 | 77,800.00 | 80,600.00 | 77,800.00 | 78,800.00 | 78,800.00 | 2.07% | 345,072 |
| Aug 27, 2025 | 74,000.00 | 79,400.00 | 74,000.00 | 77,200.00 | 77,200.00 | 4.89% | 481,669 |
| Aug 26, 2025 | 67,600.00 | 74,500.00 | 67,000.00 | 73,600.00 | 73,600.00 | 8.88% | 478,198 |
| Aug 25, 2025 | 67,300.00 | 68,000.00 | 66,900.00 | 67,600.00 | 67,600.00 | 1.35% | 97,988 |
| Aug 22, 2025 | 63,900.00 | 66,900.00 | 63,900.00 | 66,700.00 | 66,700.00 | 3.73% | 117,857 |
| Aug 21, 2025 | 64,700.00 | 65,000.00 | 63,600.00 | 64,300.00 | 64,300.00 | 0.16% | 115,899 |
| Aug 20, 2025 | 65,200.00 | 66,200.00 | 61,900.00 | 64,200.00 | 64,200.00 | -3.46% | 203,738 |
| Aug 19, 2025 | 67,800.00 | 69,000.00 | 66,200.00 | 66,500.00 | 66,500.00 | -1.92% | 82,648 |
| Aug 18, 2025 | 67,900.00 | 68,700.00 | 67,000.00 | 67,800.00 | 67,800.00 | -0.73% | 163,501 |
| Aug 14, 2025 | 68,900.00 | 70,400.00 | 68,100.00 | 68,300.00 | 68,300.00 | - | 117,068 |
| Aug 13, 2025 | 67,800.00 | 69,700.00 | 67,200.00 | 68,300.00 | 68,300.00 | 2.25% | 190,343 |
| Aug 12, 2025 | 67,100.00 | 68,800.00 | 66,400.00 | 66,800.00 | 66,800.00 | 0.30% | 137,076 |
| Aug 11, 2025 | 66,900.00 | 67,300.00 | 65,800.00 | 66,600.00 | 66,600.00 | -0.75% | 124,034 |
| Aug 8, 2025 | 68,200.00 | 68,400.00 | 65,900.00 | 67,100.00 | 67,100.00 | -1.76% | 177,417 |
| Aug 7, 2025 | 68,700.00 | 68,800.00 | 66,500.00 | 68,300.00 | 68,300.00 | 0.15% | 222,385 |
| Aug 6, 2025 | 70,300.00 | 70,300.00 | 67,600.00 | 68,200.00 | 68,200.00 | -2.01% | 199,654 |
| Aug 5, 2025 | 71,500.00 | 72,900.00 | 67,200.00 | 69,600.00 | 69,600.00 | 0.58% | 411,490 |
| Aug 4, 2025 | 69,500.00 | 70,400.00 | 68,700.00 | 69,200.00 | 69,200.00 | 0.29% | 112,636 |
| Aug 1, 2025 | 70,800.00 | 71,200.00 | 68,800.00 | 69,000.00 | 69,000.00 | -3.50% | 245,531 |
| Jul 31, 2025 | 73,000.00 | 73,000.00 | 70,700.00 | 71,500.00 | 71,500.00 | -1.38% | 209,620 |
| Jul 30, 2025 | 75,400.00 | 75,700.00 | 72,100.00 | 72,500.00 | 72,500.00 | -3.97% | 227,204 |
| Jul 29, 2025 | 75,600.00 | 76,200.00 | 74,000.00 | 75,500.00 | 75,500.00 | -0.13% | 107,853 |
| Jul 28, 2025 | 78,100.00 | 78,400.00 | 75,200.00 | 75,600.00 | 75,600.00 | -2.58% | 237,984 |
| Jul 25, 2025 | 77,200.00 | 78,400.00 | 76,500.00 | 77,600.00 | 77,600.00 | 0.91% | 114,031 |
| Jul 24, 2025 | 79,300.00 | 80,100.00 | 76,900.00 | 76,900.00 | 76,900.00 | -2.66% | 248,488 |
| Jul 23, 2025 | 78,500.00 | 80,400.00 | 77,300.00 | 79,000.00 | 79,000.00 | 1.28% | 203,341 |
| Jul 22, 2025 | 79,500.00 | 79,700.00 | 77,600.00 | 78,000.00 | 78,000.00 | -2.26% | 203,625 |
| Jul 21, 2025 | 79,900.00 | 80,600.00 | 78,000.00 | 79,800.00 | 79,800.00 | -0.37% | 230,898 |
| Jul 18, 2025 | 79,700.00 | 81,700.00 | 76,700.00 | 80,100.00 | 80,100.00 | 1.65% | 351,938 |
| Jul 17, 2025 | 83,900.00 | 84,800.00 | 78,600.00 | 78,800.00 | 78,800.00 | -6.86% | 491,657 |
| Jul 16, 2025 | 82,800.00 | 86,000.00 | 82,300.00 | 84,600.00 | 84,600.00 | 1.68% | 288,837 |
| Jul 15, 2025 | 80,100.00 | 83,600.00 | 79,100.00 | 83,200.00 | 83,200.00 | 3.23% | 352,986 |
| Jul 14, 2025 | 79,500.00 | 82,400.00 | 79,300.00 | 80,600.00 | 80,600.00 | 0.75% | 251,479 |
| Jul 11, 2025 | 81,200.00 | 81,300.00 | 78,900.00 | 80,000.00 | 80,000.00 | -1.23% | 198,552 |
| Jul 10, 2025 | 80,300.00 | 82,000.00 | 79,300.00 | 81,000.00 | 81,000.00 | 0.50% | 307,419 |
| Jul 9, 2025 | 80,900.00 | 82,700.00 | 79,700.00 | 80,600.00 | 80,600.00 | -0.62% | 280,922 |
| Jul 8, 2025 | 78,800.00 | 82,400.00 | 78,500.00 | 81,100.00 | 81,100.00 | 2.01% | 456,318 |
| Jul 7, 2025 | 74,500.00 | 80,000.00 | 74,400.00 | 79,500.00 | 79,500.00 | 6.71% | 548,004 |
| Jul 4, 2025 | 76,200.00 | 78,000.00 | 73,700.00 | 74,500.00 | 74,500.00 | -3.62% | 384,088 |
| Jul 3, 2025 | 71,500.00 | 78,000.00 | 70,900.00 | 77,300.00 | 77,300.00 | 9.49% | 980,814 |
| Jul 2, 2025 | 68,200.00 | 72,600.00 | 67,300.00 | 70,600.00 | 70,600.00 | 3.82% | 598,255 |
| Jul 1, 2025 | 67,200.00 | 69,700.00 | 66,800.00 | 68,000.00 | 68,000.00 | 0.74% | 293,107 |
| Jun 30, 2025 | 65,600.00 | 68,300.00 | 64,600.00 | 67,500.00 | 67,500.00 | 3.85% | 345,019 |