Douzone Bizon Co., Ltd. (KRX:012510)
South Korea · Delayed Price · Currency is KRW 85,600
+800 (0.94%)
Dec 30, 2025, 3:30 PM KST
Douzone Bizon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 84,700.00 | 88,500.00 | 84,600.00 | 85,600.00 | 85,600.00 | 0.94% | 103,295 |
| Dec 29, 2025 | 83,900.00 | 86,100.00 | 82,700.00 | 84,800.00 | 84,800.00 | 1.07% | 137,719 |
| Dec 26, 2025 | 83,900.00 | 84,400.00 | 81,900.00 | 83,900.00 | 83,900.00 | 0.96% | 122,984 |
| Dec 24, 2025 | 84,300.00 | 84,300.00 | 82,900.00 | 83,100.00 | 83,100.00 | -1.54% | 60,389 |
| Dec 23, 2025 | 84,400.00 | 85,700.00 | 84,000.00 | 84,400.00 | 84,400.00 | 0.60% | 77,960 |
| Dec 22, 2025 | 84,100.00 | 85,000.00 | 83,100.00 | 83,900.00 | 83,900.00 | - | 123,728 |
| Dec 19, 2025 | 86,200.00 | 87,500.00 | 83,300.00 | 83,900.00 | 83,900.00 | -2.67% | 148,935 |
| Dec 18, 2025 | 82,700.00 | 87,800.00 | 80,900.00 | 86,200.00 | 86,200.00 | 2.74% | 313,213 |
| Dec 17, 2025 | 85,700.00 | 85,700.00 | 83,700.00 | 83,900.00 | 83,900.00 | -1.29% | 92,074 |
| Dec 16, 2025 | 86,900.00 | 87,500.00 | 84,600.00 | 85,000.00 | 85,000.00 | -1.73% | 149,858 |
| Dec 15, 2025 | 87,500.00 | 88,700.00 | 85,600.00 | 86,500.00 | 86,500.00 | -2.15% | 138,004 |
| Dec 12, 2025 | 90,000.00 | 90,200.00 | 87,500.00 | 88,400.00 | 88,400.00 | -1.78% | 226,707 |
| Dec 11, 2025 | 92,900.00 | 92,900.00 | 89,800.00 | 90,000.00 | 90,000.00 | -2.49% | 190,083 |
| Dec 10, 2025 | 92,700.00 | 94,100.00 | 92,100.00 | 92,300.00 | 92,300.00 | -1.18% | 81,159 |
| Dec 9, 2025 | 92,200.00 | 94,200.00 | 91,800.00 | 93,400.00 | 93,400.00 | 1.52% | 117,082 |
| Dec 8, 2025 | 94,800.00 | 94,800.00 | 91,200.00 | 92,000.00 | 92,000.00 | -3.16% | 206,332 |
| Dec 5, 2025 | 96,900.00 | 99,600.00 | 94,400.00 | 95,000.00 | 95,000.00 | -1.35% | 200,293 |
| Dec 4, 2025 | 93,700.00 | 97,000.00 | 93,300.00 | 96,300.00 | 96,300.00 | 2.45% | 214,903 |
| Dec 3, 2025 | 94,200.00 | 94,700.00 | 92,200.00 | 94,000.00 | 94,000.00 | -0.53% | 123,052 |
| Dec 2, 2025 | 92,200.00 | 97,200.00 | 91,300.00 | 94,500.00 | 94,500.00 | 2.38% | 215,902 |
| Dec 1, 2025 | 93,200.00 | 93,200.00 | 91,100.00 | 92,300.00 | 92,300.00 | -0.97% | 125,392 |
| Nov 28, 2025 | 93,800.00 | 94,400.00 | 91,000.00 | 93,200.00 | 93,200.00 | -0.64% | 111,276 |
| Nov 27, 2025 | 93,600.00 | 94,700.00 | 93,100.00 | 93,800.00 | 93,800.00 | 0.54% | 120,098 |
| Nov 26, 2025 | 92,100.00 | 94,300.00 | 91,500.00 | 93,300.00 | 93,300.00 | 1.19% | 113,286 |
| Nov 25, 2025 | 92,000.00 | 94,000.00 | 91,200.00 | 92,200.00 | 92,200.00 | 0.22% | 118,294 |
| Nov 24, 2025 | 93,400.00 | 94,000.00 | 91,100.00 | 92,000.00 | 92,000.00 | -1.92% | 138,589 |
| Nov 21, 2025 | 93,400.00 | 95,000.00 | 92,200.00 | 93,800.00 | 93,800.00 | -0.95% | 131,857 |
| Nov 20, 2025 | 93,500.00 | 95,700.00 | 92,900.00 | 94,700.00 | 94,700.00 | 1.50% | 177,471 |
| Nov 19, 2025 | 92,500.00 | 95,000.00 | 90,600.00 | 93,300.00 | 93,300.00 | 0.86% | 178,491 |
| Nov 18, 2025 | 93,600.00 | 94,900.00 | 92,100.00 | 92,500.00 | 92,500.00 | -2.22% | 132,949 |
| Nov 17, 2025 | 92,100.00 | 95,500.00 | 92,100.00 | 94,600.00 | 94,600.00 | 3.28% | 224,876 |
| Nov 14, 2025 | 91,200.00 | 93,300.00 | 90,800.00 | 91,600.00 | 91,600.00 | -1.29% | 212,431 |
| Nov 13, 2025 | 92,100.00 | 94,100.00 | 91,600.00 | 92,800.00 | 92,800.00 | -0.32% | 200,422 |
| Nov 12, 2025 | 85,400.00 | 94,900.00 | 84,900.00 | 93,100.00 | 93,100.00 | 9.40% | 618,776 |
| Nov 11, 2025 | 84,800.00 | 86,800.00 | 83,800.00 | 85,100.00 | 85,100.00 | 0.12% | 290,687 |
| Nov 10, 2025 | 82,800.00 | 87,000.00 | 81,700.00 | 85,000.00 | 85,000.00 | 2.66% | 512,393 |
| Nov 7, 2025 | 94,900.00 | 94,900.00 | 80,400.00 | 82,800.00 | 82,800.00 | -11.35% | 1,587,404 |
| Nov 6, 2025 | 95,100.00 | 96,600.00 | 91,400.00 | 93,400.00 | 93,400.00 | -0.85% | 211,075 |
| Nov 5, 2025 | 91,000.00 | 95,500.00 | 86,700.00 | 94,200.00 | 94,200.00 | 2.73% | 451,189 |
| Nov 4, 2025 | 88,300.00 | 93,000.00 | 86,800.00 | 91,700.00 | 91,700.00 | 3.50% | 243,978 |
| Nov 3, 2025 | 90,000.00 | 91,400.00 | 87,700.00 | 88,600.00 | 88,600.00 | -0.56% | 239,531 |
| Oct 31, 2025 | 89,600.00 | 90,600.00 | 88,600.00 | 89,100.00 | 89,100.00 | - | 126,743 |
| Oct 30, 2025 | 91,800.00 | 92,100.00 | 88,000.00 | 89,100.00 | 89,100.00 | -2.94% | 325,190 |
| Oct 29, 2025 | 93,000.00 | 93,200.00 | 91,100.00 | 91,800.00 | 91,800.00 | -0.54% | 169,666 |
| Oct 28, 2025 | 94,100.00 | 96,300.00 | 91,600.00 | 92,300.00 | 92,300.00 | -1.70% | 328,385 |
| Oct 27, 2025 | 92,000.00 | 94,800.00 | 91,500.00 | 93,900.00 | 93,900.00 | 2.74% | 351,348 |
| Oct 24, 2025 | 88,300.00 | 92,800.00 | 86,900.00 | 91,400.00 | 91,400.00 | 4.22% | 332,367 |
| Oct 23, 2025 | 89,000.00 | 89,900.00 | 85,200.00 | 87,700.00 | 87,700.00 | -2.01% | 326,081 |
| Oct 22, 2025 | 90,800.00 | 90,900.00 | 87,900.00 | 89,500.00 | 89,500.00 | -2.51% | 164,401 |
| Oct 21, 2025 | 89,900.00 | 92,900.00 | 88,800.00 | 91,800.00 | 91,800.00 | 2.68% | 233,963 |