DongKoo Bio & Pharma Co., Ltd. (KOSDAQ:006620)
South Korea
· Delayed Price · Currency is KRW 5,760.00
-80.00 (-1.37%)
At close: Dec 5, 2025
DongKoo Bio & Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,840.00 | 5,880.00 | 5,720.00 | 5,760.00 | 5,760.00 | -1.37% | 229,633 |
| Dec 4, 2025 | 6,000.00 | 6,000.00 | 5,750.00 | 5,840.00 | 5,840.00 | -2.18% | 498,851 |
| Dec 3, 2025 | 6,150.00 | 6,160.00 | 5,920.00 | 5,970.00 | 5,970.00 | -1.97% | 288,519 |
| Dec 2, 2025 | 5,990.00 | 6,100.00 | 5,820.00 | 6,090.00 | 6,090.00 | 2.35% | 557,772 |
| Dec 1, 2025 | 6,170.00 | 6,300.00 | 5,890.00 | 5,950.00 | 5,950.00 | -2.14% | 838,175 |
| Nov 28, 2025 | 5,940.00 | 6,160.00 | 5,810.00 | 6,080.00 | 6,080.00 | 6.11% | 1,280,773 |
| Nov 27, 2025 | 5,600.00 | 5,760.00 | 5,570.00 | 5,730.00 | 5,730.00 | 2.32% | 343,594 |
| Nov 26, 2025 | 5,470.00 | 5,600.00 | 5,430.00 | 5,600.00 | 5,600.00 | 2.38% | 131,831 |
| Nov 25, 2025 | 5,580.00 | 5,640.00 | 5,390.00 | 5,470.00 | 5,470.00 | -1.26% | 266,535 |
| Nov 24, 2025 | 5,640.00 | 5,640.00 | 5,470.00 | 5,540.00 | 5,540.00 | -0.72% | 225,319 |
| Nov 21, 2025 | 5,470.00 | 5,630.00 | 5,460.00 | 5,580.00 | 5,580.00 | -0.36% | 222,150 |
| Nov 20, 2025 | 5,520.00 | 5,650.00 | 5,500.00 | 5,600.00 | 5,600.00 | 1.63% | 264,881 |
| Nov 19, 2025 | 5,780.00 | 5,890.00 | 5,480.00 | 5,510.00 | 5,510.00 | -4.01% | 613,286 |
| Nov 18, 2025 | 5,600.00 | 5,800.00 | 5,500.00 | 5,740.00 | 5,740.00 | 2.68% | 504,306 |
| Nov 17, 2025 | 5,480.00 | 5,700.00 | 5,440.00 | 5,590.00 | 5,590.00 | 2.01% | 325,195 |
| Nov 14, 2025 | 5,530.00 | 5,630.00 | 5,410.00 | 5,480.00 | 5,480.00 | -0.18% | 281,411 |
| Nov 13, 2025 | 5,400.00 | 5,550.00 | 5,370.00 | 5,490.00 | 5,490.00 | 1.67% | 211,232 |
| Nov 12, 2025 | 5,230.00 | 5,430.00 | 5,180.00 | 5,400.00 | 5,400.00 | 3.85% | 215,198 |
| Nov 11, 2025 | 5,170.00 | 5,280.00 | 5,160.00 | 5,200.00 | 5,200.00 | - | 74,122 |
| Nov 10, 2025 | 5,170.00 | 5,210.00 | 5,090.00 | 5,200.00 | 5,200.00 | 1.96% | 80,698 |
| Nov 7, 2025 | 5,250.00 | 5,300.00 | 5,060.00 | 5,100.00 | 5,100.00 | -3.77% | 133,656 |
| Nov 6, 2025 | 5,290.00 | 5,340.00 | 5,200.00 | 5,300.00 | 5,300.00 | - | 84,457 |
| Nov 5, 2025 | 5,350.00 | 5,350.00 | 5,120.00 | 5,300.00 | 5,300.00 | 0.38% | 190,660 |
| Nov 4, 2025 | 5,210.00 | 5,360.00 | 5,160.00 | 5,280.00 | 5,280.00 | 1.34% | 178,072 |
| Nov 3, 2025 | 5,380.00 | 5,380.00 | 5,180.00 | 5,210.00 | 5,210.00 | -2.98% | 247,613 |
| Oct 31, 2025 | 5,410.00 | 5,490.00 | 5,300.00 | 5,370.00 | 5,370.00 | 0.56% | 230,164 |
| Oct 30, 2025 | 5,430.00 | 5,440.00 | 5,300.00 | 5,340.00 | 5,340.00 | -1.48% | 156,482 |
| Oct 29, 2025 | 5,540.00 | 5,700.00 | 5,400.00 | 5,420.00 | 5,420.00 | -1.81% | 530,330 |
| Oct 28, 2025 | 5,580.00 | 5,640.00 | 5,470.00 | 5,520.00 | 5,520.00 | -0.72% | 167,430 |
| Oct 27, 2025 | 5,400.00 | 5,570.00 | 5,360.00 | 5,560.00 | 5,560.00 | 2.77% | 220,703 |
| Oct 24, 2025 | 5,460.00 | 5,520.00 | 5,370.00 | 5,410.00 | 5,410.00 | -1.28% | 214,307 |
| Oct 23, 2025 | 5,500.00 | 5,580.00 | 5,400.00 | 5,480.00 | 5,480.00 | 0.37% | 310,634 |
| Oct 22, 2025 | 5,430.00 | 5,470.00 | 5,350.00 | 5,460.00 | 5,460.00 | 0.37% | 61,715 |
| Oct 21, 2025 | 5,470.00 | 5,540.00 | 5,360.00 | 5,440.00 | 5,440.00 | -0.55% | 162,939 |
| Oct 20, 2025 | 5,440.00 | 5,580.00 | 5,440.00 | 5,470.00 | 5,470.00 | 1.30% | 162,316 |
| Oct 17, 2025 | 5,450.00 | 5,480.00 | 5,380.00 | 5,400.00 | 5,400.00 | -0.92% | 159,766 |
| Oct 16, 2025 | 5,520.00 | 5,540.00 | 5,420.00 | 5,450.00 | 5,450.00 | -1.80% | 189,434 |
| Oct 15, 2025 | 5,370.00 | 5,580.00 | 5,320.00 | 5,550.00 | 5,550.00 | 4.13% | 248,861 |
| Oct 14, 2025 | 5,410.00 | 5,500.00 | 5,260.00 | 5,330.00 | 5,330.00 | -1.30% | 258,254 |
| Oct 13, 2025 | 5,450.00 | 5,550.00 | 5,320.00 | 5,400.00 | 5,400.00 | -3.05% | 264,940 |
| Oct 10, 2025 | 5,580.00 | 5,630.00 | 5,490.00 | 5,570.00 | 5,570.00 | -0.18% | 327,486 |
| Oct 2, 2025 | 5,530.00 | 5,630.00 | 5,500.00 | 5,580.00 | 5,580.00 | 1.64% | 469,982 |
| Oct 1, 2025 | 5,480.00 | 6,020.00 | 5,360.00 | 5,490.00 | 5,490.00 | 3.39% | 4,518,546 |
| Sep 30, 2025 | 5,420.00 | 5,420.00 | 5,250.00 | 5,310.00 | 5,310.00 | -1.30% | 260,457 |
| Sep 29, 2025 | 5,320.00 | 5,400.00 | 5,300.00 | 5,380.00 | 5,380.00 | 0.37% | 210,268 |
| Sep 26, 2025 | 5,370.00 | 5,470.00 | 5,290.00 | 5,360.00 | 5,360.00 | 0.37% | 537,429 |
| Sep 25, 2025 | 5,370.00 | 5,510.00 | 5,260.00 | 5,340.00 | 5,340.00 | -0.74% | 554,556 |
| Sep 24, 2025 | 5,490.00 | 5,530.00 | 5,340.00 | 5,380.00 | 5,380.00 | -3.41% | 708,399 |
| Sep 23, 2025 | 5,610.00 | 5,870.00 | 5,440.00 | 5,570.00 | 5,570.00 | -3.47% | 2,181,796 |
| Sep 22, 2025 | 5,040.00 | 6,390.00 | 5,000.00 | 5,770.00 | 5,770.00 | 14.71% | 17,323,980 |
| Sep 19, 2025 | 5,070.00 | 5,090.00 | 5,010.00 | 5,030.00 | 5,030.00 | -0.79% | 58,654 |
| Sep 18, 2025 | 5,030.00 | 5,100.00 | 5,000.00 | 5,070.00 | 5,070.00 | 1.20% | 82,933 |
| Sep 17, 2025 | 5,060.00 | 5,060.00 | 5,000.00 | 5,010.00 | 5,010.00 | -0.99% | 32,737 |
| Sep 16, 2025 | 5,050.00 | 5,080.00 | 5,030.00 | 5,060.00 | 5,060.00 | -0.39% | 42,686 |
| Sep 15, 2025 | 5,050.00 | 5,080.00 | 5,030.00 | 5,080.00 | 5,080.00 | 0.59% | 32,379 |
| Sep 12, 2025 | 5,100.00 | 5,130.00 | 5,050.00 | 5,050.00 | 5,050.00 | -0.98% | 47,960 |
| Sep 11, 2025 | 5,140.00 | 5,140.00 | 5,040.00 | 5,100.00 | 5,100.00 | - | 35,962 |
| Sep 10, 2025 | 5,160.00 | 5,160.00 | 5,100.00 | 5,100.00 | 5,100.00 | -0.78% | 45,963 |
| Sep 9, 2025 | 5,190.00 | 5,190.00 | 5,090.00 | 5,140.00 | 5,140.00 | -0.58% | 39,776 |
| Sep 8, 2025 | 5,090.00 | 5,180.00 | 5,080.00 | 5,170.00 | 5,170.00 | 1.37% | 72,783 |
| Sep 5, 2025 | 5,080.00 | 5,100.00 | 5,050.00 | 5,100.00 | 5,100.00 | - | 30,312 |
| Sep 4, 2025 | 5,080.00 | 5,130.00 | 5,050.00 | 5,100.00 | 5,100.00 | 0.99% | 48,312 |
| Sep 3, 2025 | 5,030.00 | 5,070.00 | 5,030.00 | 5,050.00 | 5,050.00 | - | 19,394 |
| Sep 2, 2025 | 4,960.00 | 5,070.00 | 4,960.00 | 5,050.00 | 5,050.00 | 1.00% | 41,086 |
| Sep 1, 2025 | 5,070.00 | 5,070.00 | 4,970.00 | 5,000.00 | 5,000.00 | -1.38% | 30,591 |
| Aug 29, 2025 | 5,100.00 | 5,140.00 | 5,000.00 | 5,070.00 | 5,070.00 | -0.98% | 75,847 |
| Aug 28, 2025 | 5,110.00 | 5,120.00 | 5,060.00 | 5,120.00 | 5,120.00 | 0.20% | 40,597 |
| Aug 27, 2025 | 5,010.00 | 5,130.00 | 4,985.00 | 5,110.00 | 5,110.00 | 1.59% | 42,931 |
| Aug 26, 2025 | 4,970.00 | 5,050.00 | 4,970.00 | 5,030.00 | 5,030.00 | 0.40% | 19,841 |
| Aug 25, 2025 | 5,020.00 | 5,030.00 | 4,975.00 | 5,010.00 | 5,010.00 | 0.20% | 16,382 |
| Aug 22, 2025 | 5,000.00 | 5,080.00 | 4,965.00 | 5,000.00 | 5,000.00 | - | 27,332 |
| Aug 21, 2025 | 5,030.00 | 5,040.00 | 4,980.00 | 5,000.00 | 5,000.00 | -0.60% | 22,683 |
| Aug 20, 2025 | 5,030.00 | 5,070.00 | 4,900.00 | 5,030.00 | 5,030.00 | - | 43,585 |
| Aug 19, 2025 | 5,100.00 | 5,100.00 | 5,000.00 | 5,030.00 | 5,030.00 | -1.18% | 25,635 |
| Aug 18, 2025 | 5,080.00 | 5,120.00 | 5,030.00 | 5,090.00 | 5,090.00 | 0.20% | 25,602 |
| Aug 14, 2025 | 5,040.00 | 5,110.00 | 5,040.00 | 5,080.00 | 5,080.00 | 0.20% | 18,596 |
| Aug 13, 2025 | 5,030.00 | 5,080.00 | 5,000.00 | 5,070.00 | 5,070.00 | 0.80% | 33,894 |
| Aug 12, 2025 | 5,060.00 | 5,090.00 | 4,985.00 | 5,030.00 | 5,030.00 | -0.98% | 41,726 |
| Aug 11, 2025 | 5,100.00 | 5,120.00 | 5,030.00 | 5,080.00 | 5,080.00 | -0.39% | 45,199 |
| Aug 8, 2025 | 5,050.00 | 5,100.00 | 5,030.00 | 5,100.00 | 5,100.00 | 1.59% | 26,240 |
| Aug 7, 2025 | 5,120.00 | 5,120.00 | 5,000.00 | 5,020.00 | 5,020.00 | -1.38% | 48,961 |
| Aug 6, 2025 | 5,050.00 | 5,120.00 | 5,000.00 | 5,090.00 | 5,090.00 | 0.79% | 38,901 |
| Aug 5, 2025 | 5,070.00 | 5,080.00 | 5,010.00 | 5,050.00 | 5,050.00 | 0.80% | 31,490 |
| Aug 4, 2025 | 4,910.00 | 5,020.00 | 4,850.00 | 5,010.00 | 5,010.00 | 1.21% | 25,743 |
| Aug 1, 2025 | 5,030.00 | 5,040.00 | 4,920.00 | 4,950.00 | 4,950.00 | -1.98% | 81,720 |
| Jul 31, 2025 | 5,110.00 | 5,110.00 | 5,010.00 | 5,050.00 | 5,050.00 | -0.79% | 53,723 |
| Jul 30, 2025 | 5,050.00 | 5,110.00 | 5,040.00 | 5,090.00 | 5,090.00 | 0.99% | 24,457 |
| Jul 29, 2025 | 5,110.00 | 5,110.00 | 4,965.00 | 5,040.00 | 5,040.00 | -1.37% | 105,947 |
| Jul 28, 2025 | 5,130.00 | 5,160.00 | 5,060.00 | 5,110.00 | 5,110.00 | -0.39% | 52,214 |
| Jul 25, 2025 | 5,180.00 | 5,220.00 | 5,120.00 | 5,130.00 | 5,130.00 | -1.16% | 48,367 |
| Jul 24, 2025 | 5,260.00 | 5,290.00 | 5,180.00 | 5,190.00 | 5,190.00 | -0.57% | 43,543 |
| Jul 23, 2025 | 5,240.00 | 5,290.00 | 5,190.00 | 5,220.00 | 5,220.00 | -1.14% | 45,333 |
| Jul 22, 2025 | 5,330.00 | 5,400.00 | 5,200.00 | 5,280.00 | 5,280.00 | -1.68% | 91,209 |
| Jul 21, 2025 | 5,330.00 | 5,400.00 | 5,290.00 | 5,370.00 | 5,370.00 | 0.56% | 41,798 |
| Jul 18, 2025 | 5,410.00 | 5,410.00 | 5,280.00 | 5,340.00 | 5,340.00 | -0.74% | 71,562 |
| Jul 17, 2025 | 5,160.00 | 5,410.00 | 5,150.00 | 5,380.00 | 5,380.00 | 3.66% | 169,036 |
| Jul 16, 2025 | 5,230.00 | 5,230.00 | 5,160.00 | 5,190.00 | 5,190.00 | -0.76% | 44,669 |
| Jul 15, 2025 | 5,200.00 | 5,240.00 | 5,140.00 | 5,230.00 | 5,230.00 | 0.58% | 54,847 |
| Jul 14, 2025 | 5,220.00 | 5,270.00 | 5,160.00 | 5,200.00 | 5,200.00 | -0.76% | 52,467 |
| Jul 11, 2025 | 5,290.00 | 5,350.00 | 5,180.00 | 5,240.00 | 5,240.00 | -1.13% | 67,653 |