DuChemBIO Co.,Ltd. (KOSDAQ:176750)
South Korea
· Delayed Price · Currency is KRW 9,450.00
+820.00 (9.50%)
At close: Mar 5, 2026
DuChemBIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 9,050.00 | 9,760.00 | 9,040.00 | 9,450.00 | 9,450.00 | 9.50% | 83,318 |
| Mar 4, 2026 | 9,510.00 | 9,510.00 | 8,410.00 | 8,630.00 | 8,630.00 | -11.31% | 130,196 |
| Mar 3, 2026 | 10,130.00 | 10,300.00 | 9,730.00 | 9,730.00 | 9,730.00 | -7.77% | 96,154 |
| Feb 27, 2026 | 10,500.00 | 10,690.00 | 10,280.00 | 10,550.00 | 10,550.00 | 1.44% | 91,441 |
| Feb 26, 2026 | 10,840.00 | 10,890.00 | 10,390.00 | 10,400.00 | 10,400.00 | -5.02% | 147,535 |
| Feb 25, 2026 | 11,210.00 | 11,300.00 | 10,900.00 | 10,950.00 | 10,950.00 | -1.97% | 104,718 |
| Feb 24, 2026 | 11,540.00 | 11,650.00 | 11,000.00 | 11,170.00 | 11,170.00 | -4.37% | 207,618 |
| Feb 23, 2026 | 12,510.00 | 12,770.00 | 11,380.00 | 11,680.00 | 11,680.00 | 5.42% | 446,419 |
| Feb 20, 2026 | 9,990.00 | 11,190.00 | 9,960.00 | 11,080.00 | 11,080.00 | 10.91% | 474,425 |
| Feb 19, 2026 | 9,900.00 | 10,000.00 | 9,500.00 | 9,990.00 | 9,990.00 | 1.32% | 141,916 |
| Feb 13, 2026 | 10,000.00 | 10,030.00 | 9,770.00 | 9,860.00 | 9,860.00 | -1.40% | 82,718 |
| Feb 12, 2026 | 10,290.00 | 10,290.00 | 9,900.00 | 10,000.00 | 10,000.00 | -2.06% | 98,671 |
| Feb 11, 2026 | 10,390.00 | 10,570.00 | 10,200.00 | 10,210.00 | 10,210.00 | -1.64% | 43,373 |
| Feb 10, 2026 | 10,000.00 | 10,500.00 | 10,000.00 | 10,380.00 | 10,380.00 | 1.96% | 82,965 |
| Feb 9, 2026 | 10,150.00 | 10,260.00 | 10,040.00 | 10,180.00 | 10,180.00 | 2.31% | 39,467 |
| Feb 6, 2026 | 9,850.00 | 10,180.00 | 9,620.00 | 9,950.00 | 9,950.00 | -3.59% | 82,046 |
| Feb 5, 2026 | 10,620.00 | 10,700.00 | 10,220.00 | 10,320.00 | 10,320.00 | -2.55% | 67,085 |
| Feb 4, 2026 | 10,290.00 | 10,690.00 | 10,100.00 | 10,590.00 | 10,590.00 | 2.82% | 132,271 |
| Feb 3, 2026 | 10,700.00 | 10,730.00 | 10,070.00 | 10,300.00 | 10,300.00 | -0.87% | 147,895 |
| Feb 2, 2026 | 10,090.00 | 10,700.00 | 10,020.00 | 10,390.00 | 10,390.00 | 3.18% | 216,723 |
| Jan 30, 2026 | 9,500.00 | 10,240.00 | 9,440.00 | 10,070.00 | 10,070.00 | 6.56% | 331,031 |
| Jan 29, 2026 | 9,080.00 | 9,550.00 | 8,900.00 | 9,450.00 | 9,450.00 | 4.42% | 135,013 |
| Jan 28, 2026 | 9,000.00 | 9,180.00 | 8,990.00 | 9,050.00 | 9,050.00 | 0.44% | 33,352 |
| Jan 27, 2026 | 9,130.00 | 9,190.00 | 8,950.00 | 9,010.00 | 9,010.00 | 0.11% | 31,218 |
| Jan 26, 2026 | 9,190.00 | 9,190.00 | 8,910.00 | 9,000.00 | 9,000.00 | 2.51% | 65,989 |
| Jan 23, 2026 | 8,590.00 | 8,810.00 | 8,590.00 | 8,780.00 | 8,780.00 | 2.09% | 32,195 |
| Jan 22, 2026 | 8,560.00 | 8,770.00 | 8,550.00 | 8,600.00 | 8,600.00 | 0.47% | 37,252 |
| Jan 21, 2026 | 8,900.00 | 8,910.00 | 8,520.00 | 8,560.00 | 8,560.00 | -4.36% | 98,230 |
| Jan 20, 2026 | 8,950.00 | 9,100.00 | 8,830.00 | 8,950.00 | 8,950.00 | -0.11% | 30,701 |
| Jan 19, 2026 | 9,090.00 | 9,270.00 | 8,840.00 | 8,960.00 | 8,960.00 | -0.55% | 35,730 |
| Jan 16, 2026 | 9,110.00 | 9,200.00 | 8,950.00 | 9,010.00 | 9,010.00 | -2.07% | 51,417 |
| Jan 15, 2026 | 9,300.00 | 9,310.00 | 9,020.00 | 9,200.00 | 9,200.00 | -2.02% | 43,473 |
| Jan 14, 2026 | 9,400.00 | 9,520.00 | 9,160.00 | 9,390.00 | 9,390.00 | 0.64% | 57,398 |
| Jan 13, 2026 | 9,300.00 | 9,420.00 | 9,170.00 | 9,330.00 | 9,330.00 | 0.21% | 40,652 |
| Jan 12, 2026 | 9,560.00 | 9,560.00 | 9,200.00 | 9,310.00 | 9,310.00 | 0.11% | 43,228 |
| Jan 9, 2026 | 9,270.00 | 9,500.00 | 9,100.00 | 9,300.00 | 9,300.00 | 3.33% | 91,020 |
| Jan 8, 2026 | 9,080.00 | 9,150.00 | 8,940.00 | 9,000.00 | 9,000.00 | -1.21% | 48,934 |
| Jan 7, 2026 | 9,190.00 | 9,250.00 | 8,950.00 | 9,110.00 | 9,110.00 | -0.55% | 35,543 |
| Jan 6, 2026 | 9,210.00 | 9,240.00 | 9,100.00 | 9,160.00 | 9,160.00 | -0.65% | 38,821 |
| Jan 5, 2026 | 9,250.00 | 9,360.00 | 9,080.00 | 9,220.00 | 9,220.00 | -1.50% | 73,058 |
| Jan 2, 2026 | 9,430.00 | 9,520.00 | 9,290.00 | 9,360.00 | 9,360.00 | -1.68% | 54,505 |
| Dec 30, 2025 | 9,630.00 | 9,770.00 | 9,450.00 | 9,520.00 | 9,520.00 | -0.83% | 64,589 |
| Dec 29, 2025 | 9,780.00 | 9,780.00 | 9,390.00 | 9,600.00 | 9,600.00 | -0.93% | 58,309 |
| Dec 26, 2025 | 9,510.00 | 9,740.00 | 9,290.00 | 9,690.00 | 9,690.00 | 2.54% | 149,193 |
| Dec 24, 2025 | 9,600.00 | 9,700.00 | 9,240.00 | 9,450.00 | 9,450.00 | 2.27% | 183,444 |
| Dec 23, 2025 | 9,630.00 | 9,730.00 | 9,210.00 | 9,240.00 | 9,240.00 | -5.91% | 175,781 |
| Dec 22, 2025 | 9,700.00 | 9,940.00 | 9,490.00 | 9,820.00 | 9,820.00 | -2.00% | 311,070 |
| Dec 19, 2025 | 10,470.00 | 10,940.00 | 9,770.00 | 10,020.00 | 10,020.00 | 18.86% | 2,448,870 |
| Dec 18, 2025 | 8,500.00 | 8,640.00 | 8,360.00 | 8,430.00 | 8,430.00 | -1.98% | 18,043 |
| Dec 17, 2025 | 8,600.00 | 8,730.00 | 8,540.00 | 8,600.00 | 8,600.00 | 0.12% | 12,329 |
| Dec 16, 2025 | 8,820.00 | 8,920.00 | 8,580.00 | 8,590.00 | 8,590.00 | -3.59% | 48,663 |
| Dec 15, 2025 | 9,050.00 | 9,050.00 | 8,890.00 | 8,910.00 | 8,910.00 | -1.44% | 43,758 |
| Dec 12, 2025 | 9,100.00 | 9,190.00 | 8,980.00 | 9,040.00 | 9,040.00 | -0.55% | 32,942 |
| Dec 11, 2025 | 9,200.00 | 9,230.00 | 9,000.00 | 9,090.00 | 9,090.00 | -0.22% | 30,908 |
| Dec 10, 2025 | 9,250.00 | 9,250.00 | 9,100.00 | 9,110.00 | 9,110.00 | -0.87% | 9,625 |
| Dec 9, 2025 | 9,350.00 | 9,350.00 | 9,110.00 | 9,190.00 | 9,190.00 | 0.33% | 12,307 |
| Dec 8, 2025 | 9,390.00 | 9,390.00 | 9,120.00 | 9,160.00 | 9,160.00 | -0.87% | 24,169 |
| Dec 5, 2025 | 9,450.00 | 9,490.00 | 9,170.00 | 9,240.00 | 9,240.00 | -0.65% | 38,722 |
| Dec 4, 2025 | 9,360.00 | 9,500.00 | 9,280.00 | 9,300.00 | 9,300.00 | -0.53% | 19,879 |
| Dec 3, 2025 | 9,750.00 | 9,750.00 | 9,290.00 | 9,350.00 | 9,350.00 | -0.53% | 14,499 |
| Dec 2, 2025 | 9,460.00 | 9,490.00 | 8,950.00 | 9,400.00 | 9,400.00 | -0.63% | 24,259 |
| Dec 1, 2025 | 9,750.00 | 9,850.00 | 9,460.00 | 9,460.00 | 9,460.00 | -2.47% | 31,569 |
| Nov 28, 2025 | 9,630.00 | 9,790.00 | 9,440.00 | 9,700.00 | 9,700.00 | 0.73% | 23,073 |
| Nov 27, 2025 | 9,110.00 | 9,640.00 | 9,110.00 | 9,630.00 | 9,630.00 | 2.99% | 23,896 |
| Nov 26, 2025 | 9,300.00 | 9,540.00 | 9,250.00 | 9,350.00 | 9,350.00 | 0.75% | 28,472 |
| Nov 25, 2025 | 9,440.00 | 9,460.00 | 9,200.00 | 9,280.00 | 9,280.00 | -1.69% | 15,424 |
| Nov 24, 2025 | 9,390.00 | 9,580.00 | 9,250.00 | 9,440.00 | 9,440.00 | 0.53% | 14,345 |
| Nov 21, 2025 | 9,250.00 | 9,540.00 | 9,200.00 | 9,390.00 | 9,390.00 | -1.57% | 24,334 |
| Nov 20, 2025 | 9,790.00 | 9,790.00 | 9,500.00 | 9,540.00 | 9,540.00 | -0.93% | 21,132 |
| Nov 19, 2025 | 9,560.00 | 9,650.00 | 9,220.00 | 9,630.00 | 9,630.00 | -0.10% | 24,520 |
| Nov 18, 2025 | 10,170.00 | 10,170.00 | 9,640.00 | 9,640.00 | 9,640.00 | -5.02% | 32,484 |
| Nov 17, 2025 | 10,180.00 | 10,180.00 | 9,740.00 | 10,150.00 | 10,150.00 | 2.32% | 33,768 |
| Nov 14, 2025 | 10,050.00 | 10,140.00 | 9,910.00 | 9,920.00 | 9,920.00 | -2.07% | 38,330 |
| Nov 13, 2025 | 10,060.00 | 10,480.00 | 9,920.00 | 10,130.00 | 10,130.00 | 2.63% | 125,533 |
| Nov 12, 2025 | 9,630.00 | 10,080.00 | 9,600.00 | 9,870.00 | 9,870.00 | 1.86% | 89,011 |
| Nov 11, 2025 | 9,850.00 | 10,200.00 | 9,390.00 | 9,690.00 | 9,690.00 | 3.53% | 243,475 |
| Nov 10, 2025 | 9,210.00 | 9,420.00 | 9,140.00 | 9,360.00 | 9,360.00 | 1.74% | 31,236 |
| Nov 7, 2025 | 9,100.00 | 9,200.00 | 9,000.00 | 9,200.00 | 9,200.00 | 0.88% | 22,401 |
| Nov 6, 2025 | 9,530.00 | 9,620.00 | 9,110.00 | 9,120.00 | 9,120.00 | -3.59% | 53,653 |
| Nov 5, 2025 | 9,330.00 | 10,000.00 | 8,930.00 | 9,460.00 | 9,460.00 | 2.60% | 191,559 |
| Nov 4, 2025 | 8,930.00 | 9,230.00 | 8,930.00 | 9,220.00 | 9,220.00 | 2.56% | 33,125 |
| Nov 3, 2025 | 9,250.00 | 9,250.00 | 8,960.00 | 8,990.00 | 8,990.00 | -1.96% | 22,944 |
| Oct 31, 2025 | 9,200.00 | 9,270.00 | 8,920.00 | 9,170.00 | 9,170.00 | 0.11% | 50,257 |
| Oct 30, 2025 | 9,600.00 | 9,600.00 | 9,150.00 | 9,160.00 | 9,160.00 | -4.18% | 50,770 |
| Oct 29, 2025 | 9,860.00 | 9,860.00 | 9,440.00 | 9,560.00 | 9,560.00 | -1.65% | 22,711 |
| Oct 28, 2025 | 9,530.00 | 9,840.00 | 9,530.00 | 9,720.00 | 9,720.00 | 2.32% | 41,717 |
| Oct 27, 2025 | 9,650.00 | 9,650.00 | 9,300.00 | 9,500.00 | 9,500.00 | -0.73% | 21,013 |
| Oct 24, 2025 | 9,620.00 | 9,620.00 | 9,300.00 | 9,570.00 | 9,570.00 | 1.27% | 15,429 |
| Oct 23, 2025 | 9,510.00 | 9,630.00 | 9,400.00 | 9,450.00 | 9,450.00 | - | 13,540 |
| Oct 22, 2025 | 9,420.00 | 9,510.00 | 9,340.00 | 9,450.00 | 9,450.00 | 0.32% | 12,640 |
| Oct 21, 2025 | 9,560.00 | 9,660.00 | 9,390.00 | 9,420.00 | 9,420.00 | -2.28% | 18,095 |
| Oct 20, 2025 | 9,330.00 | 9,640.00 | 9,230.00 | 9,640.00 | 9,640.00 | 4.78% | 18,930 |
| Oct 17, 2025 | 9,490.00 | 9,490.00 | 9,190.00 | 9,200.00 | 9,200.00 | -2.02% | 19,384 |
| Oct 16, 2025 | 9,300.00 | 9,390.00 | 9,200.00 | 9,390.00 | 9,390.00 | 2.29% | 22,562 |
| Oct 15, 2025 | 9,160.00 | 9,420.00 | 9,060.00 | 9,180.00 | 9,180.00 | 0.33% | 19,991 |
| Oct 14, 2025 | 9,380.00 | 9,440.00 | 9,090.00 | 9,150.00 | 9,150.00 | -2.35% | 49,718 |
| Oct 13, 2025 | 9,600.00 | 9,610.00 | 9,270.00 | 9,370.00 | 9,370.00 | -3.40% | 93,242 |
| Oct 10, 2025 | 9,900.00 | 9,900.00 | 9,610.00 | 9,700.00 | 9,700.00 | -2.41% | 42,534 |
| Oct 2, 2025 | 9,850.00 | 9,990.00 | 9,720.00 | 9,940.00 | 9,940.00 | 2.47% | 30,350 |
| Oct 1, 2025 | 9,840.00 | 9,860.00 | 9,610.00 | 9,700.00 | 9,700.00 | - | 12,031 |