DuChemBIO Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 7,570.00 | 7,570.00 | 7,140.00 | 7,270.00 | 7,270.00 | 32,374 |
| 2021-11-19 | 7,500.00 | 7,600.00 | 7,350.00 | 7,440.00 | 7,440.00 | 8,087 |
| 2021-11-18 | 7,630.00 | 7,630.00 | 7,360.00 | 7,500.00 | 7,500.00 | 3,590 |
| 2021-11-17 | 7,600.00 | 7,600.00 | 7,230.00 | 7,500.00 | 7,500.00 | 282 |
| 2021-11-16 | 7,400.00 | 7,400.00 | 7,280.00 | 7,400.00 | 7,400.00 | 11,735 |
| 2021-11-15 | 7,550.00 | 7,550.00 | 7,250.00 | 7,400.00 | 7,400.00 | 17,812 |
| 2021-11-12 | 7,500.00 | 7,600.00 | 7,210.00 | 7,390.00 | 7,390.00 | 13,777 |
| 2021-11-11 | 7,400.00 | 7,750.00 | 7,310.00 | 7,430.00 | 7,430.00 | 2,678 |
| 2021-11-10 | 7,700.00 | 7,700.00 | 7,100.00 | 7,400.00 | 7,400.00 | 5,585 |
| 2021-11-09 | 7,440.00 | 7,650.00 | 7,300.00 | 7,450.00 | 7,450.00 | 5,465 |
| 2021-11-08 | 7,480.00 | 7,480.00 | 7,410.00 | 7,440.00 | 7,440.00 | 74 |
| 2021-11-05 | 7,650.00 | 7,650.00 | 7,250.00 | 7,370.00 | 7,370.00 | 5,948 |
| 2021-11-04 | 7,500.00 | 7,680.00 | 7,400.00 | 7,450.00 | 7,450.00 | 5,375 |
| 2021-11-03 | 7,590.00 | 7,590.00 | 7,110.00 | 7,590.00 | 7,590.00 | 3,604 |
| 2021-11-02 | 7,400.00 | 7,600.00 | 7,250.00 | 7,550.00 | 7,550.00 | 8,981 |
| 2021-11-01 | 7,060.00 | 7,290.00 | 6,900.00 | 7,290.00 | 7,290.00 | 41,326 |
| 2021-10-29 | 7,230.00 | 7,230.00 | 6,920.00 | 7,040.00 | 7,040.00 | 17,582 |
| 2021-10-28 | 7,000.00 | 7,240.00 | 6,310.00 | 7,150.00 | 7,150.00 | 29,385 |
| 2021-10-27 | 7,350.00 | 7,480.00 | 6,930.00 | 7,320.00 | 7,320.00 | 37,007 |
| 2021-10-26 | 7,780.00 | 7,780.00 | 7,050.00 | 7,360.00 | 7,360.00 | 28,903 |
| 2021-10-25 | 7,730.00 | 7,730.00 | 7,300.00 | 7,360.00 | 7,360.00 | 8,661 |
| 2021-10-22 | 7,500.00 | 7,670.00 | 7,420.00 | 7,600.00 | 7,600.00 | 14,502 |
| 2021-10-21 | 7,740.00 | 7,740.00 | 7,400.00 | 7,600.00 | 7,600.00 | 11,568 |
| 2021-10-20 | 7,480.00 | 7,980.00 | 6,660.00 | 7,570.00 | 7,570.00 | 18,175 |
| 2021-10-19 | 7,500.00 | 7,850.00 | 7,480.00 | 7,630.00 | 7,630.00 | 2,374 |
| 2021-10-18 | 8,100.00 | 8,100.00 | 7,400.00 | 7,610.00 | 7,610.00 | 24,844 |
| 2021-10-15 | 8,180.00 | 8,180.00 | 7,510.00 | 7,620.00 | 7,620.00 | 15,919 |
| 2021-10-14 | 8,180.00 | 8,180.00 | 7,650.00 | 7,660.00 | 7,660.00 | 2,669 |
← NewerPage 21 of 21 · 1,228 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.