Douzone Bizon Co., Ltd. (KRX:012510)
South Korea · Delayed Price · Currency is KRW 93,700
+4,300 (4.81%)
At close: Oct 2, 2025
Douzone Bizon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 89,100.00 | 96,000.00 | 87,400.00 | 93,300.00 | 93,300.00 | 4.36% | 595,294 |
| Oct 1, 2025 | 88,400.00 | 89,800.00 | 87,000.00 | 89,400.00 | 89,400.00 | 0.56% | 262,945 |
| Sep 30, 2025 | 89,900.00 | 90,900.00 | 87,900.00 | 88,900.00 | 88,900.00 | -1.11% | 345,780 |
| Sep 29, 2025 | 93,600.00 | 96,200.00 | 88,900.00 | 89,900.00 | 89,900.00 | -0.66% | 836,285 |
| Sep 26, 2025 | 90,900.00 | 92,200.00 | 89,600.00 | 90,500.00 | 90,500.00 | -0.11% | 257,297 |
| Sep 25, 2025 | 91,700.00 | 92,700.00 | 89,800.00 | 90,600.00 | 90,600.00 | -1.52% | 330,791 |
| Sep 24, 2025 | 90,300.00 | 92,100.00 | 89,000.00 | 92,000.00 | 92,000.00 | 0.99% | 270,998 |
| Sep 23, 2025 | 88,900.00 | 92,200.00 | 88,300.00 | 91,100.00 | 91,100.00 | 2.94% | 332,563 |
| Sep 22, 2025 | 89,200.00 | 93,100.00 | 85,900.00 | 88,500.00 | 88,500.00 | -1.67% | 649,707 |
| Sep 19, 2025 | 93,900.00 | 94,000.00 | 85,900.00 | 90,000.00 | 90,000.00 | 4.17% | 990,896 |
| Sep 18, 2025 | 88,000.00 | 88,300.00 | 84,500.00 | 86,400.00 | 86,400.00 | 0.47% | 242,075 |
| Sep 17, 2025 | 87,900.00 | 87,900.00 | 85,300.00 | 86,000.00 | 86,000.00 | -1.94% | 177,828 |
| Sep 16, 2025 | 80,500.00 | 88,400.00 | 79,900.00 | 87,700.00 | 87,700.00 | 9.08% | 447,842 |
| Sep 15, 2025 | 80,600.00 | 81,000.00 | 79,100.00 | 80,400.00 | 80,400.00 | -1.11% | 178,505 |
| Sep 12, 2025 | 80,800.00 | 82,900.00 | 79,800.00 | 81,300.00 | 81,300.00 | 0.74% | 266,509 |
| Sep 11, 2025 | 81,800.00 | 83,100.00 | 80,000.00 | 80,700.00 | 80,700.00 | 0.12% | 234,611 |
| Sep 10, 2025 | 84,300.00 | 84,700.00 | 79,600.00 | 80,600.00 | 80,600.00 | -1.83% | 373,933 |
| Sep 9, 2025 | 84,600.00 | 85,400.00 | 79,900.00 | 82,100.00 | 82,100.00 | -3.53% | 384,701 |
| 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 |