Douzone Bizon Co., Ltd. (KRX:012510)
South Korea · Delayed Price · Currency is KRW 88,700
-3,100 (-3.38%)
Last updated: Oct 30, 2025, 2:15 PM KST
Douzone Bizon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 332,318 |
| Oct 29, 2025 | 93,000.00 | 93,200.00 | 91,100.00 | 91,800.00 | 91,800.00 | -0.54% | 172,458 |
| 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 |
| Oct 20, 2025 | 89,300.00 | 90,400.00 | 88,400.00 | 89,400.00 | 89,400.00 | -0.67% | 157,515 |
| Oct 17, 2025 | 89,300.00 | 91,900.00 | 89,200.00 | 90,000.00 | 90,000.00 | 0.78% | 149,658 |
| Oct 16, 2025 | 90,200.00 | 90,400.00 | 88,500.00 | 89,300.00 | 89,300.00 | -1.76% | 171,409 |
| Oct 15, 2025 | 89,200.00 | 91,700.00 | 89,200.00 | 90,900.00 | 90,900.00 | 2.13% | 113,901 |
| Oct 14, 2025 | 93,800.00 | 95,200.00 | 88,400.00 | 89,000.00 | 89,000.00 | -5.12% | 342,547 |
| Oct 13, 2025 | 92,400.00 | 96,100.00 | 91,900.00 | 93,800.00 | 93,800.00 | -0.64% | 187,301 |
| Oct 10, 2025 | 93,000.00 | 95,200.00 | 91,700.00 | 94,400.00 | 94,400.00 | 1.18% | 345,994 |
| 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 |